Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 170.00 | 174.00 | 168.00 | 172.00 | 172.00 | 1,458,500 |
| 2025-02-03 | 170.00 | 173.00 | 167.00 | 169.00 | 169.00 | 601,600 |
| 2025-01-31 | 174.00 | 175.00 | 171.00 | 171.00 | 171.00 | 715,000 |
| 2025-01-30 | 174.00 | 176.00 | 171.00 | 174.00 | 174.00 | 779,900 |
| 2025-01-24 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 514,700 |
| 2025-01-23 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 297,300 |
| 2025-01-22 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1,299,700 |
| 2025-01-21 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 1,053,200 |
| 2025-01-20 | 181.00 | 183.00 | 173.00 | 174.00 | 174.00 | 2,806,100 |
| 2025-01-17 | 179.00 | 183.00 | 176.00 | 180.00 | 180.00 | 1,662,100 |
| 2025-01-16 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | 895,600 |
| 2025-01-15 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 951,600 |
| 2025-01-14 | 175.00 | 184.00 | 173.00 | 182.00 | 182.00 | 1,818,200 |
| 2025-01-13 | 181.00 | 190.00 | 180.00 | 180.00 | 180.00 | 2,414,200 |
| 2025-01-10 | 188.00 | 191.00 | 178.00 | 180.00 | 180.00 | 6,075,600 |
| 2025-01-09 | 186.00 | 228.00 | 180.00 | 188.00 | 188.00 | 62,485,800 |
| 2025-01-08 | 171.00 | 183.00 | 166.00 | 177.00 | 177.00 | 6,788,000 |
| 2025-01-07 | 177.00 | 180.00 | 170.00 | 170.00 | 170.00 | 4,526,500 |
| 2025-01-06 | 199.00 | 226.00 | 174.00 | 177.00 | 177.00 | 59,610,700 |
| 2025-01-03 | 166.00 | 181.00 | 166.00 | 173.00 | 173.00 | 5,288,200 |
| 2025-01-02 | 170.00 | 174.00 | 165.00 | 165.00 | 165.00 | 1,047,000 |
| 2024-12-30 | 169.00 | 177.00 | 167.00 | 170.00 | 170.00 | 1,419,200 |
| 2024-12-27 | 165.00 | 175.00 | 163.00 | 170.00 | 170.00 | 3,416,200 |
| 2024-12-24 | 166.00 | 170.00 | 160.00 | 163.00 | 163.00 | 3,329,200 |
| 2024-12-23 | 185.00 | 210.00 | 166.00 | 166.00 | 166.00 | 28,805,400 |
| 2024-12-20 | 161.00 | 176.00 | 158.00 | 175.00 | 175.00 | 4,413,900 |
| 2024-12-19 | 167.00 | 167.00 | 160.00 | 161.00 | 161.00 | 617,900 |
| 2024-12-18 | 167.00 | 171.00 | 164.00 | 168.00 | 168.00 | 711,500 |
| 2024-12-17 | 166.00 | 170.00 | 164.00 | 167.00 | 167.00 | 235,200 |
| 2024-12-16 | 170.00 | 186.00 | 165.00 | 166.00 | 166.00 | 2,616,000 |
| 2024-12-13 | 176.00 | 177.00 | 170.00 | 170.00 | 170.00 | 830,900 |
| 2024-12-12 | 176.00 | 176.00 | 173.00 | 176.00 | 176.00 | 193,200 |
| 2024-12-11 | 175.00 | 180.00 | 174.00 | 176.00 | 176.00 | 556,100 |
| 2024-12-10 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | 850,600 |
| 2024-12-09 | 175.00 | 187.00 | 170.00 | 180.00 | 180.00 | 4,344,300 |
| 2024-12-06 | 164.00 | 185.00 | 164.00 | 175.00 | 175.00 | 2,018,100 |
| 2024-12-05 | 155.00 | 200.00 | 155.00 | 173.00 | 173.00 | 10,913,900 |
| 2024-12-04 | 156.00 | 166.00 | 156.00 | 165.00 | 165.00 | 262,800 |
| 2024-12-03 | 152.00 | 174.00 | 152.00 | 166.00 | 166.00 | 338,100 |
| 2024-12-02 | 170.00 | 179.00 | 161.00 | 161.00 | 161.00 | 1,664,800 |
| 2024-11-29 | 181.00 | 189.00 | 179.00 | 179.00 | 179.00 | 1,185,000 |
| 2024-11-28 | 177.00 | 192.00 | 177.00 | 183.00 | 183.00 | 950,100 |
| 2024-11-26 | 181.00 | 197.00 | 181.00 | 187.00 | 187.00 | 1,204,100 |
| 2024-11-25 | 183.00 | 197.00 | 183.00 | 190.00 | 190.00 | 984,400 |
| 2024-11-22 | 190.00 | 199.00 | 190.00 | 193.00 | 193.00 | 960,100 |
| 2024-11-21 | 180.00 | 200.00 | 180.00 | 199.00 | 199.00 | 2,145,800 |
| 2024-11-20 | 183.00 | 197.00 | 183.00 | 190.00 | 190.00 | 1,046,400 |
| 2024-11-19 | 180.00 | 208.00 | 180.00 | 192.00 | 192.00 | 8,099,900 |
| 2024-11-18 | 176.00 | 198.00 | 176.00 | 190.00 | 190.00 | 2,430,600 |
| 2024-11-15 | 184.00 | 198.00 | 184.00 | 185.00 | 185.00 | 1,759,000 |
| 2024-11-14 | 192.00 | 206.00 | 192.00 | 194.00 | 194.00 | 2,647,100 |
| 2024-11-13 | 183.00 | 230.00 | 183.00 | 202.00 | 202.00 | 10,853,500 |
| 2024-11-12 | 180.00 | 200.00 | 180.00 | 192.00 | 192.00 | 1,337,200 |
| 2024-11-11 | 184.00 | 194.00 | 184.00 | 189.00 | 189.00 | 1,289,500 |
| 2024-11-08 | 190.00 | 204.00 | 190.00 | 194.00 | 194.00 | 971,900 |
| 2024-11-07 | 194.00 | 218.00 | 190.00 | 200.00 | 200.00 | 7,950,400 |
| 2024-11-06 | 214.00 | 218.00 | 196.00 | 206.00 | 206.00 | 12,253,300 |
| 2024-11-05 | 187.00 | 242.00 | 185.00 | 216.00 | 216.00 | 65,831,000 |
| 2024-11-04 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 386,900 |
| 2024-11-01 | 188.00 | 190.00 | 183.00 | 188.00 | 188.00 | 469,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-23 | 10.0000 IDR |
| 2022-06-24 | 9.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.