PT Kokoh Exa Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 277,900 |
| 2024-01-26 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 677,500 |
| 2024-01-25 | 50.000 | 51.000 | 50.000 | 51.000 | 44.381 | 365,200 |
| 2024-01-24 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 1,107,000 |
| 2024-01-23 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 1,065,400 |
| 2024-01-22 | 50.000 | 51.000 | 50.000 | 51.000 | 44.381 | 1,012,200 |
| 2024-01-19 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 1,947,800 |
| 2024-01-18 | 51.000 | 51.000 | 50.000 | 50.000 | 43.511 | 960,200 |
| 2024-01-17 | 50.000 | 51.000 | 50.000 | 51.000 | 44.381 | 1,080,500 |
| 2024-01-16 | 50.000 | 51.000 | 50.000 | 51.000 | 44.381 | 1,304,500 |
| 2024-01-15 | 51.000 | 51.000 | 51.000 | 51.000 | 44.381 | 0 |
| 2024-01-12 | 51.000 | 51.000 | 50.000 | 51.000 | 44.381 | 5,558,900 |
| 2024-01-11 | 51.000 | 52.000 | 50.000 | 51.000 | 44.381 | 2,672,700 |
| 2024-01-10 | 52.000 | 53.000 | 50.000 | 51.000 | 44.381 | 4,617,100 |
| 2024-01-09 | 52.000 | 53.000 | 50.000 | 52.000 | 45.252 | 8,497,700 |
| 2024-01-08 | 53.000 | 56.000 | 52.000 | 52.000 | 45.252 | 11,813,200 |
| 2024-01-05 | 50.000 | 60.000 | 50.000 | 52.000 | 45.252 | 73,810,300 |
| 2024-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 59,700 |
| 2024-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 265,800 |
| 2024-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 52,800 |
| 2023-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 19,200 |
| 2023-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 55,900 |
| 2023-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 436,700 |
| 2023-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 5,300 |
| 2023-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 78,600 |
| 2023-12-20 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 3,360,200 |
| 2023-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 123,500 |
| 2023-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 11,200 |
| 2023-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 1,036,600 |
| 2023-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 610,400 |
| 2023-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 152,500 |
| 2023-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 311,700 |
| 2023-12-11 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 198,200 |
| 2023-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 254,700 |
| 2023-12-07 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 821,600 |
| 2023-12-06 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 946,200 |
| 2023-12-05 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 4,267,100 |
| 2023-12-04 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 2,303,900 |
| 2023-12-01 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 1,411,400 |
| 2023-11-30 | 51.000 | 51.000 | 50.000 | 50.000 | 43.511 | 3,782,000 |
| 2023-11-29 | 51.000 | 51.000 | 50.000 | 50.000 | 43.511 | 4,634,200 |
| 2023-11-28 | 51.000 | 52.000 | 50.000 | 51.000 | 44.381 | 2,295,100 |
| 2023-11-27 | 52.000 | 53.000 | 50.000 | 50.000 | 43.511 | 4,171,600 |
| 2023-11-24 | 52.000 | 52.000 | 50.000 | 51.000 | 44.381 | 3,309,800 |
| 2023-11-23 | 50.000 | 52.000 | 50.000 | 51.000 | 44.381 | 1,277,400 |
| 2023-11-22 | 53.000 | 53.000 | 50.000 | 51.000 | 44.381 | 4,526,500 |
| 2023-11-21 | 51.000 | 56.000 | 50.000 | 52.000 | 45.252 | 17,185,100 |
| 2023-11-20 | 51.000 | 52.000 | 50.000 | 51.000 | 44.381 | 6,725,900 |
| 2023-11-17 | 58.000 | 58.000 | 50.000 | 51.000 | 44.381 | 28,669,800 |
| 2023-11-16 | 50.000 | 63.000 | 50.000 | 57.000 | 49.603 | 26,519,300 |
| 2023-11-15 | 51.000 | 51.000 | 50.000 | 50.000 | 43.511 | 1,403,600 |
| 2023-11-14 | 50.000 | 51.000 | 50.000 | 51.000 | 44.381 | 5,578,300 |
| 2023-11-13 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 4,126,300 |
| 2023-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 43.511 | 1,623,900 |
| 2023-11-09 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 2,627,700 |
| 2023-11-08 | 50.000 | 51.000 | 50.000 | 50.000 | 43.511 | 7,277,200 |
| 2023-11-07 | 50.000 | 54.000 | 50.000 | 50.000 | 43.511 | 11,017,800 |
| 2023-11-06 | 51.000 | 51.000 | 50.000 | 50.000 | 43.511 | 7,622,900 |
| 2023-11-03 | 50.000 | 52.000 | 50.000 | 50.000 | 43.511 | 11,477,600 |
| 2023-11-02 | 52.000 | 52.000 | 50.000 | 50.000 | 43.511 | 30,110,800 |
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.