PT Kokoh Exa Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 4,721,300 |
| 2026-07-27 | 100.00 | 101.00 | 96.000 | 101.00 | 101.00 | 7,243,300 |
| 2026-07-24 | 105.00 | 105.00 | 97.000 | 100.00 | 100.00 | 14,421,300 |
| 2026-07-23 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 32,117,000 |
| 2026-07-22 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 14,230,100 |
| 2026-07-21 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 15,217,100 |
| 2026-07-20 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 14,495,200 |
| 2026-07-17 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 9,580,100 |
| 2026-07-16 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 14,062,600 |
| 2026-07-15 | 101.00 | 111.00 | 100.00 | 101.00 | 101.00 | 71,134,600 |
| 2026-07-14 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 7,749,300 |
| 2026-07-13 | 101.00 | 102.00 | 98.000 | 100.00 | 100.00 | 12,235,300 |
| 2026-07-10 | 98.000 | 104.00 | 98.000 | 100.00 | 100.00 | 22,376,600 |
| 2026-07-09 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 13,633,600 |
| 2026-07-08 | 102.00 | 102.00 | 96.000 | 98.000 | 98.000 | 12,427,900 |
| 2026-07-07 | 100.00 | 107.00 | 98.000 | 102.00 | 102.00 | 73,378,400 |
| 2026-07-06 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 10,902,500 |
| 2026-07-03 | 98.000 | 100.00 | 95.000 | 97.000 | 97.000 | 17,216,000 |
| 2026-07-02 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 9,221,900 |
| 2026-07-01 | 102.00 | 104.00 | 91.000 | 98.000 | 98.000 | 25,793,500 |
| 2026-06-30 | 100.00 | 101.00 | 91.000 | 101.00 | 101.00 | 22,580,500 |
| 2026-06-29 | 102.00 | 108.00 | 97.000 | 98.000 | 98.000 | 36,964,000 |
| 2026-06-26 | 95.000 | 110.00 | 95.000 | 100.00 | 100.00 | 168,652,600 |
| 2026-06-25 | 94.000 | 96.000 | 89.000 | 93.000 | 93.000 | 14,267,100 |
| 2026-06-24 | 95.000 | 104.00 | 89.000 | 91.000 | 91.000 | 42,487,300 |
| 2026-06-23 | 89.000 | 110.00 | 88.000 | 95.000 | 95.000 | 206,729,800 |
| 2026-06-22 | 90.000 | 91.000 | 87.000 | 88.000 | 88.000 | 7,256,300 |
| 2026-06-19 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 9,961,700 |
| 2026-06-18 | 86.000 | 104.00 | 86.000 | 91.000 | 91.000 | 135,651,800 |
| 2026-06-17 | 89.000 | 92.000 | 86.000 | 88.000 | 88.000 | 7,544,000 |
| 2026-06-16 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-06-15 | 90.000 | 93.000 | 88.000 | 89.000 | 89.000 | 7,577,700 |
| 2026-06-12 | 81.000 | 97.000 | 81.000 | 88.000 | 88.000 | 29,069,400 |
| 2026-06-11 | 83.000 | 87.000 | 79.000 | 81.000 | 81.000 | 5,179,800 |
| 2026-06-10 | 81.000 | 86.000 | 78.000 | 84.000 | 84.000 | 11,335,300 |
| 2026-06-09 | 76.000 | 85.000 | 75.000 | 81.000 | 81.000 | 10,637,600 |
| 2026-06-08 | 81.000 | 81.000 | 72.000 | 76.000 | 74.000 | 7,722,300 |
| 2026-06-05 | 88.000 | 89.000 | 80.000 | 81.000 | 78.868 | 8,336,700 |
| 2026-06-04 | 106.00 | 114.00 | 80.000 | 87.000 | 84.711 | 64,782,100 |
| 2026-06-03 | 101.00 | 105.00 | 87.000 | 93.000 | 90.553 | 9,788,600 |
| 2026-06-02 | 98.000 | 105.00 | 98.000 | 100.00 | 97.368 | 10,882,600 |
| 2026-06-01 | 98.000 | 98.000 | 98.000 | 98.000 | 95.421 | 0 |
| 2026-05-29 | 99.000 | 100.00 | 97.000 | 98.000 | 95.421 | 6,088,500 |
| 2026-05-28 | 98.000 | 98.000 | 98.000 | 98.000 | 95.421 | 0 |
| 2026-05-27 | 98.000 | 98.000 | 98.000 | 98.000 | 95.421 | 0 |
| 2026-05-26 | 98.000 | 103.00 | 97.000 | 98.000 | 95.421 | 5,508,900 |
| 2026-05-25 | 99.000 | 104.00 | 95.000 | 101.00 | 98.342 | 9,702,200 |
| 2026-05-22 | 97.000 | 103.00 | 89.000 | 99.000 | 96.395 | 17,945,300 |
| 2026-05-21 | 108.00 | 108.00 | 92.000 | 94.000 | 91.526 | 12,794,600 |
| 2026-05-20 | 107.00 | 113.00 | 103.00 | 106.00 | 103.21 | 17,518,700 |
| 2026-05-19 | 110.00 | 120.00 | 105.00 | 106.00 | 103.21 | 26,624,400 |
| 2026-05-18 | 117.00 | 118.00 | 107.00 | 111.00 | 108.08 | 19,960,700 |
| 2026-05-15 | 117.00 | 117.00 | 117.00 | 117.00 | 113.92 | 0 |
| 2026-05-14 | 117.00 | 117.00 | 117.00 | 117.00 | 113.92 | 0 |
| 2026-05-13 | 116.00 | 123.00 | 114.00 | 117.00 | 113.92 | 17,360,700 |
| 2026-05-12 | 119.00 | 126.00 | 114.00 | 116.00 | 112.95 | 32,214,900 |
| 2026-05-11 | 123.00 | 125.00 | 117.00 | 119.00 | 115.87 | 47,526,600 |
| 2026-05-08 | 130.00 | 158.00 | 122.00 | 123.00 | 119.76 | 277,533,200 |
| 2026-05-07 | 130.00 | 133.00 | 126.00 | 128.00 | 124.63 | 22,297,500 |
| 2026-05-06 | 130.00 | 141.00 | 128.00 | 130.00 | 126.58 | 79,486,400 |
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.