Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,707,100 |
| 2026-10-16 | 152.00 | 152.00 | 139.00 | 141.00 | 141.00 | 3,553,300 |
| 2026-10-15 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | 635,600 |
| 2026-10-14 | 169.00 | 169.00 | 162.00 | 166.00 | 166.00 | 170,800 |
| 2026-10-13 | 164.00 | 172.00 | 160.00 | 166.00 | 166.00 | 1,104,800 |
| 2026-10-12 | 170.00 | 173.00 | 163.00 | 164.00 | 164.00 | 396,200 |
| 2026-10-09 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 175,000 |
| 2026-10-08 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 449,900 |
| 2026-10-07 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | 2,794,200 |
| 2026-10-06 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 218,300 |
| 2026-10-05 | 170.00 | 172.00 | 163.00 | 169.00 | 169.00 | 1,141,800 |
| 2026-10-02 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 155,600 |
| 2026-10-01 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 904,800 |
| 2026-09-30 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | 1,098,500 |
| 2026-09-29 | 168.00 | 170.00 | 155.00 | 170.00 | 170.00 | 1,605,900 |
| 2026-09-28 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 670,000 |
| 2026-09-25 | 177.00 | 180.00 | 165.00 | 168.00 | 168.00 | 7,631,800 |
| 2026-09-24 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 1,001,100 |
| 2026-09-23 | 177.00 | 182.00 | 176.00 | 179.00 | 179.00 | 3,520,400 |
| 2026-09-22 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 3,114,800 |
| 2026-09-21 | 178.00 | 186.00 | 174.00 | 179.00 | 179.00 | 6,384,300 |
| 2026-09-18 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 1,091,100 |
| 2026-09-17 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 861,300 |
| 2026-09-16 | 179.00 | 183.00 | 176.00 | 176.00 | 176.00 | 2,316,600 |
| 2026-09-15 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | 1,270,100 |
| 2026-09-14 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1,579,600 |
| 2026-09-11 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 1,335,000 |
| 2026-09-10 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | 3,438,100 |
| 2026-09-09 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | 2,501,400 |
| 2026-09-08 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | 2,463,500 |
| 2026-09-07 | 179.00 | 183.00 | 175.00 | 176.00 | 176.00 | 3,461,100 |
| 2026-09-04 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 1,303,100 |
| 2026-09-03 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | 2,758,500 |
| 2026-09-02 | 176.00 | 180.00 | 174.00 | 176.00 | 176.00 | 4,740,000 |
| 2026-09-01 | 196.00 | 199.00 | 175.00 | 176.00 | 176.00 | 46,175,600 |
| 2026-08-31 | 174.00 | 177.00 | 172.00 | 174.00 | 174.00 | 5,404,800 |
| 2026-08-28 | 179.00 | 181.00 | 173.00 | 173.00 | 173.00 | 17,771,300 |
| 2026-08-27 | 168.00 | 200.00 | 161.00 | 181.00 | 181.00 | 81,307,400 |
| 2026-08-26 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | 2,410,100 |
| 2026-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-24 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1,257,300 |
| 2026-08-21 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | 836,200 |
| 2026-08-20 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1,280,900 |
| 2026-08-19 | 171.00 | 173.00 | 166.00 | 169.00 | 169.00 | 1,625,200 |
| 2026-08-18 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | 2,127,600 |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-14 | 169.00 | 175.00 | 169.00 | 170.00 | 170.00 | 8,418,500 |
| 2026-08-13 | 165.00 | 176.00 | 163.00 | 168.00 | 168.00 | 16,387,100 |
| 2026-08-12 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 898,000 |
| 2026-08-11 | 168.00 | 169.00 | 161.00 | 163.00 | 163.00 | 1,612,100 |
| 2026-08-10 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 2,048,700 |
| 2026-08-07 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1,620,900 |
| 2026-08-06 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 2,797,100 |
| 2026-08-05 | 169.00 | 174.00 | 166.00 | 170.00 | 170.00 | 7,859,900 |
| 2026-08-04 | 162.00 | 194.00 | 162.00 | 168.00 | 168.00 | 76,136,900 |
| 2026-08-03 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | 3,561,200 |
| 2026-07-31 | 159.00 | 165.00 | 159.00 | 161.00 | 161.00 | 5,819,700 |
| 2026-07-30 | 157.00 | 163.00 | 156.00 | 161.00 | 161.00 | 17,383,200 |
| 2026-07-29 | 193.00 | 210.00 | 169.00 | 169.00 | 169.00 | 166,658,500 |
| 2026-07-28 | 147.00 | 198.00 | 146.00 | 198.00 | 198.00 | 129,816,400 |
Page 1 of 3 · 131 trading daysOlder →
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.