PT Kokoh Exa Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 70.000 | 77.000 | 69.000 | 76.000 | 76.000 | 6,483,100 |
| 2026-10-19 | 74.000 | 79.000 | 74.000 | 74.000 | 74.000 | 5,790,600 |
| 2026-10-16 | 79.000 | 85.000 | 79.000 | 79.000 | 79.000 | 12,262,600 |
| 2026-10-15 | 97.000 | 98.000 | 90.000 | 92.000 | 92.000 | 17,051,000 |
| 2026-10-14 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 5,149,200 |
| 2026-10-13 | 99.000 | 103.00 | 95.000 | 101.00 | 101.00 | 12,867,800 |
| 2026-10-12 | 102.00 | 103.00 | 98.000 | 99.000 | 99.000 | 8,126,600 |
| 2026-10-09 | 102.00 | 103.00 | 98.000 | 102.00 | 102.00 | 2,405,900 |
| 2026-10-08 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 5,837,300 |
| 2026-10-07 | 112.00 | 113.00 | 106.00 | 106.00 | 106.00 | 7,522,100 |
| 2026-10-06 | 107.00 | 111.00 | 103.00 | 111.00 | 111.00 | 10,704,000 |
| 2026-10-05 | 97.000 | 107.00 | 97.000 | 106.00 | 106.00 | 13,750,300 |
| 2026-10-02 | 95.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,014,200 |
| 2026-10-01 | 99.000 | 100.00 | 96.000 | 96.000 | 96.000 | 3,374,300 |
| 2026-09-30 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 3,563,200 |
| 2026-09-29 | 100.00 | 100.00 | 86.000 | 97.000 | 97.000 | 23,233,500 |
| 2026-09-28 | 101.00 | 104.00 | 99.000 | 100.00 | 100.00 | 10,383,600 |
| 2026-09-25 | 113.00 | 114.00 | 101.00 | 102.00 | 102.00 | 18,347,400 |
| 2026-09-24 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 7,233,200 |
| 2026-09-23 | 111.00 | 119.00 | 111.00 | 116.00 | 116.00 | 17,941,000 |
| 2026-09-22 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | 18,228,700 |
| 2026-09-21 | 119.00 | 123.00 | 115.00 | 117.00 | 117.00 | 18,352,900 |
| 2026-09-18 | 119.00 | 127.00 | 118.00 | 119.00 | 119.00 | 39,138,200 |
| 2026-09-17 | 123.00 | 128.00 | 116.00 | 118.00 | 118.00 | 33,505,100 |
| 2026-09-16 | 128.00 | 132.00 | 120.00 | 120.00 | 120.00 | 25,644,500 |
| 2026-09-15 | 129.00 | 136.00 | 124.00 | 126.00 | 126.00 | 43,379,300 |
| 2026-09-14 | 136.00 | 137.00 | 121.00 | 125.00 | 125.00 | 39,701,300 |
| 2026-09-11 | 123.00 | 139.00 | 120.00 | 134.00 | 134.00 | 60,422,000 |
| 2026-09-10 | 125.00 | 145.00 | 124.00 | 129.00 | 129.00 | 299,892,700 |
| 2026-09-09 | 125.00 | 128.00 | 120.00 | 122.00 | 122.00 | 64,967,300 |
| 2026-09-08 | 115.00 | 128.00 | 111.00 | 122.00 | 122.00 | 168,382,100 |
| 2026-09-07 | 108.00 | 116.00 | 107.00 | 113.00 | 113.00 | 53,109,900 |
| 2026-09-04 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 18,750,600 |
| 2026-09-03 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 4,312,500 |
| 2026-09-02 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 6,648,800 |
| 2026-09-01 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 5,281,200 |
| 2026-08-31 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 5,230,900 |
| 2026-08-28 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 5,280,200 |
| 2026-08-27 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 14,832,600 |
| 2026-08-26 | 109.00 | 109.00 | 99.000 | 99.000 | 99.000 | 20,141,100 |
| 2026-08-25 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-08-24 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 22,633,400 |
| 2026-08-21 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 10,557,100 |
| 2026-08-20 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 6,464,300 |
| 2026-08-19 | 111.00 | 114.00 | 109.00 | 109.00 | 109.00 | 22,463,900 |
| 2026-08-18 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 14,449,100 |
| 2026-08-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-08-14 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,553,300 |
| 2026-08-13 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 12,951,900 |
| 2026-08-12 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 15,828,200 |
| 2026-08-11 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | 11,396,700 |
| 2026-08-10 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 11,563,300 |
| 2026-08-07 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 8,111,900 |
| 2026-08-06 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 10,494,800 |
| 2026-08-05 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 21,095,600 |
| 2026-08-04 | 127.00 | 134.00 | 106.00 | 107.00 | 107.00 | 301,734,900 |
| 2026-08-03 | 99.000 | 118.00 | 97.000 | 117.00 | 117.00 | 85,246,500 |
| 2026-07-31 | 97.000 | 102.00 | 96.000 | 99.000 | 99.000 | 18,181,000 |
| 2026-07-30 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 3,485,500 |
| 2026-07-29 | 99.000 | 101.00 | 95.000 | 96.000 | 96.000 | 8,552,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 2.0000 IDR |
| 2025-06-20 | 3.0000 IDR |
| 2024-06-25 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.