Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 188.00 | 190.00 | 183.00 | 188.00 | 188.00 | 469,500 |
| 2024-10-31 | 189.00 | 193.00 | 188.00 | 189.00 | 189.00 | 1,570,400 |
| 2024-10-30 | 180.00 | 195.00 | 180.00 | 185.00 | 185.00 | 1,416,500 |
| 2024-10-29 | 181.00 | 193.00 | 181.00 | 189.00 | 189.00 | 792,300 |
| 2024-10-28 | 180.00 | 195.00 | 180.00 | 190.00 | 190.00 | 1,286,000 |
| 2024-10-25 | 184.00 | 196.00 | 184.00 | 189.00 | 189.00 | 998,600 |
| 2024-10-24 | 200.00 | 210.00 | 188.00 | 194.00 | 194.00 | 4,997,700 |
| 2024-10-23 | 187.00 | 216.00 | 186.00 | 208.00 | 208.00 | 23,250,500 |
| 2024-10-22 | 187.00 | 199.00 | 182.00 | 187.00 | 187.00 | 4,907,200 |
| 2024-10-21 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 1,512,200 |
| 2024-10-18 | 193.00 | 208.00 | 193.00 | 200.00 | 200.00 | 5,724,000 |
| 2024-10-17 | 191.00 | 232.00 | 191.00 | 204.00 | 204.00 | 27,749,500 |
| 2024-10-16 | 193.00 | 208.00 | 193.00 | 200.00 | 200.00 | 4,653,300 |
| 2024-10-15 | 212.00 | 212.00 | 197.00 | 204.00 | 204.00 | 6,082,000 |
| 2024-10-14 | 216.00 | 228.00 | 202.00 | 210.00 | 210.00 | 9,149,000 |
| 2024-10-11 | 220.00 | 256.00 | 216.00 | 216.00 | 216.00 | 88,707,200 |
| 2024-10-10 | 160.00 | 208.00 | 159.00 | 208.00 | 208.00 | 110,195,500 |
| 2024-10-09 | 143.00 | 158.00 | 141.00 | 155.00 | 155.00 | 9,042,100 |
| 2024-10-08 | 150.00 | 158.00 | 140.00 | 142.00 | 142.00 | 10,654,300 |
| 2024-10-07 | 137.00 | 159.00 | 136.00 | 152.00 | 152.00 | 19,507,300 |
| 2024-10-04 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 86,800 |
| 2024-10-03 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 414,100 |
| 2024-10-02 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 276,400 |
| 2024-10-01 | 141.00 | 141.00 | 136.00 | 139.00 | 139.00 | 137,000 |
| 2024-09-30 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 258,900 |
| 2024-09-27 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 142,600 |
| 2024-09-26 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 171,100 |
| 2024-09-25 | 139.00 | 142.00 | 136.00 | 140.00 | 140.00 | 666,800 |
| 2024-09-24 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | 690,800 |
| 2024-09-23 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 203,000 |
| 2024-09-20 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 278,900 |
| 2024-09-19 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 237,500 |
| 2024-09-18 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 389,100 |
| 2024-09-17 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 450,700 |
| 2024-09-13 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 321,800 |
| 2024-09-12 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,104,900 |
| 2024-09-11 | 144.00 | 150.00 | 142.00 | 143.00 | 143.00 | 1,926,000 |
| 2024-09-10 | 147.00 | 150.00 | 142.00 | 144.00 | 144.00 | 2,120,500 |
| 2024-09-09 | 153.00 | 165.00 | 146.00 | 147.00 | 147.00 | 19,208,600 |
| 2024-09-06 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 612,600 |
| 2024-09-05 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 747,800 |
| 2024-09-04 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 771,800 |
| 2024-09-03 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 376,400 |
| 2024-09-02 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | 1,286,900 |
| 2024-08-30 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 945,100 |
| 2024-08-29 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 614,900 |
| 2024-08-28 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 738,800 |
| 2024-08-27 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 691,900 |
| 2024-08-26 | 152.00 | 152.00 | 147.00 | 148.00 | 148.00 | 572,500 |
| 2024-08-23 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 966,000 |
| 2024-08-22 | 150.00 | 157.00 | 146.00 | 149.00 | 149.00 | 3,077,800 |
| 2024-08-21 | 140.00 | 150.00 | 140.00 | 149.00 | 149.00 | 1,067,700 |
| 2024-08-20 | 144.00 | 154.00 | 144.00 | 149.00 | 149.00 | 1,739,600 |
| 2024-08-19 | 157.00 | 158.00 | 152.00 | 154.00 | 154.00 | 3,023,100 |
| 2024-08-16 | 138.00 | 157.00 | 138.00 | 157.00 | 157.00 | 8,906,800 |
| 2024-08-15 | 139.00 | 158.00 | 139.00 | 146.00 | 146.00 | 2,989,400 |
| 2024-08-14 | 145.00 | 156.00 | 145.00 | 149.00 | 149.00 | 1,688,300 |
| 2024-08-13 | 159.00 | 162.00 | 152.00 | 155.00 | 155.00 | 3,328,000 |
| 2024-08-12 | 159.00 | 172.00 | 152.00 | 158.00 | 158.00 | 12,887,700 |
| 2024-08-09 | 175.00 | 178.00 | 154.00 | 159.00 | 159.00 | 15,748,400 |
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.