PT Kokoh Exa Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 130.00 | 140.00 | 127.00 | 130.00 | 126.58 | 46,633,100 |
| 2026-05-04 | 133.00 | 137.00 | 125.00 | 130.00 | 126.58 | 33,269,700 |
| 2026-05-01 | 130.00 | 130.00 | 130.00 | 130.00 | 126.58 | 0 |
| 2026-04-30 | 142.00 | 148.00 | 124.00 | 130.00 | 126.58 | 76,068,400 |
| 2026-04-29 | 164.00 | 190.00 | 140.00 | 143.00 | 139.24 | 785,769,900 |
| 2026-04-28 | 112.00 | 151.00 | 109.00 | 151.00 | 147.03 | 285,321,400 |
| 2026-04-27 | 110.00 | 115.00 | 109.00 | 112.00 | 109.05 | 5,981,500 |
| 2026-04-24 | 115.00 | 117.00 | 109.00 | 110.00 | 107.11 | 15,123,100 |
| 2026-04-23 | 130.00 | 130.00 | 116.00 | 119.00 | 115.87 | 17,608,700 |
| 2026-04-22 | 130.00 | 135.00 | 129.00 | 130.00 | 126.58 | 21,102,600 |
| 2026-04-21 | 130.00 | 130.00 | 125.00 | 128.00 | 124.63 | 11,007,300 |
| 2026-04-20 | 130.00 | 132.00 | 125.00 | 129.00 | 125.61 | 13,144,100 |
| 2026-04-17 | 132.00 | 134.00 | 127.00 | 129.00 | 125.61 | 10,806,600 |
| 2026-04-16 | 138.00 | 139.00 | 131.00 | 132.00 | 128.53 | 17,076,900 |
| 2026-04-15 | 134.00 | 138.00 | 131.00 | 134.00 | 130.47 | 33,969,600 |
| 2026-04-14 | 135.00 | 136.00 | 129.00 | 132.00 | 128.53 | 24,099,100 |
| 2026-04-13 | 121.00 | 134.00 | 121.00 | 133.00 | 129.50 | 47,317,900 |
| 2026-04-10 | 122.00 | 127.00 | 121.00 | 121.00 | 117.82 | 16,253,000 |
| 2026-04-09 | 125.00 | 133.00 | 120.00 | 120.00 | 116.84 | 62,248,500 |
| 2026-04-08 | 120.00 | 127.00 | 118.00 | 126.00 | 122.68 | 31,219,900 |
| 2026-04-07 | 118.00 | 122.00 | 115.00 | 116.00 | 112.95 | 9,147,300 |
| 2026-04-06 | 121.00 | 122.00 | 113.00 | 118.00 | 114.89 | 13,513,300 |
| 2026-04-02 | 131.00 | 132.00 | 119.00 | 120.00 | 116.84 | 25,707,000 |
| 2026-04-01 | 110.00 | 140.00 | 107.00 | 131.00 | 127.55 | 197,360,200 |
| 2026-03-31 | 106.00 | 112.00 | 104.00 | 105.00 | 102.24 | 4,217,000 |
| 2026-03-30 | 106.00 | 108.00 | 102.00 | 106.00 | 103.21 | 6,128,200 |
| 2026-03-27 | 107.00 | 110.00 | 101.00 | 106.00 | 103.21 | 3,947,100 |
| 2026-03-26 | 113.00 | 114.00 | 107.00 | 109.00 | 106.13 | 4,100,600 |
| 2026-03-25 | 103.00 | 118.00 | 96.000 | 113.00 | 110.03 | 12,504,100 |
| 2026-03-17 | 110.00 | 131.00 | 103.00 | 103.00 | 100.29 | 42,726,000 |
| 2026-03-16 | 111.00 | 115.00 | 102.00 | 106.00 | 103.21 | 4,821,300 |
| 2026-03-13 | 118.00 | 118.00 | 104.00 | 111.00 | 108.08 | 7,974,100 |
| 2026-03-12 | 125.00 | 128.00 | 116.00 | 118.00 | 114.89 | 6,054,400 |
| 2026-03-11 | 128.00 | 131.00 | 120.00 | 120.00 | 116.84 | 7,355,000 |
| 2026-03-10 | 125.00 | 144.00 | 119.00 | 125.00 | 121.71 | 23,609,100 |
| 2026-03-09 | 128.00 | 128.00 | 113.00 | 119.00 | 115.87 | 15,316,300 |
| 2026-03-06 | 148.00 | 148.00 | 130.00 | 132.00 | 128.53 | 10,169,000 |
| 2026-03-05 | 136.00 | 146.00 | 132.00 | 140.00 | 136.32 | 14,146,500 |
| 2026-03-04 | 146.00 | 147.00 | 125.00 | 130.00 | 126.58 | 16,642,900 |
| 2026-03-03 | 133.00 | 164.00 | 128.00 | 146.00 | 142.16 | 36,844,300 |
| 2026-03-02 | 150.00 | 151.00 | 133.00 | 135.00 | 131.45 | 18,775,600 |
| 2026-02-27 | 163.00 | 164.00 | 150.00 | 156.00 | 151.89 | 19,123,000 |
| 2026-02-26 | 185.00 | 185.00 | 160.00 | 161.00 | 156.76 | 25,372,800 |
| 2026-02-25 | 179.00 | 187.00 | 166.00 | 175.00 | 170.39 | 49,254,400 |
| 2026-02-24 | 194.00 | 195.00 | 165.00 | 172.00 | 167.47 | 85,720,900 |
| 2026-02-23 | 193.00 | 206.00 | 185.00 | 194.00 | 188.89 | 68,165,500 |
| 2026-02-20 | 240.00 | 254.00 | 190.00 | 195.00 | 189.87 | 296,832,800 |
| 2026-02-19 | 170.00 | 216.00 | 161.00 | 216.00 | 210.32 | 209,008,000 |
| 2026-02-18 | 164.00 | 167.00 | 156.00 | 160.00 | 155.79 | 14,000,800 |
| 2026-02-13 | 168.00 | 168.00 | 161.00 | 164.00 | 159.68 | 7,755,600 |
| 2026-02-12 | 182.00 | 182.00 | 165.00 | 168.00 | 163.58 | 21,957,000 |
| 2026-02-11 | 169.00 | 177.00 | 162.00 | 176.00 | 171.37 | 28,333,800 |
| 2026-02-10 | 179.00 | 193.00 | 168.00 | 169.00 | 164.55 | 48,702,300 |
| 2026-02-09 | 183.00 | 192.00 | 157.00 | 165.00 | 160.66 | 41,486,000 |
| 2026-02-06 | 206.00 | 206.00 | 176.00 | 178.00 | 173.32 | 79,459,200 |
| 2026-02-05 | 175.00 | 206.00 | 175.00 | 206.00 | 200.58 | 131,933,600 |
| 2026-02-04 | 154.00 | 154.00 | 154.00 | 154.00 | 149.95 | 16,403,000 |
| 2026-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | 136.32 | 5,784,500 |
| 2026-02-02 | 155.00 | 155.00 | 155.00 | 155.00 | 150.92 | 4,917,900 |
| 2026-01-30 | 172.00 | 172.00 | 172.00 | 172.00 | 167.47 | 17,761,400 |
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.