PT Kokoh Exa Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 191.00 | 200.00 | 191.00 | 191.00 | 185.97 | 933,400 |
| 2026-01-28 | 212.00 | 212.00 | 212.00 | 212.00 | 206.42 | 1,383,000 |
| 2026-01-27 | 280.00 | 280.00 | 234.00 | 234.00 | 227.84 | 37,711,000 |
| 2026-01-26 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-23 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-22 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-21 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-20 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-19 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-16 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-15 | 260.00 | 260.00 | 260.00 | 260.00 | 253.16 | 0 |
| 2026-01-14 | 256.00 | 266.00 | 224.00 | 260.00 | 253.16 | 302,363,100 |
| 2026-01-13 | 198.00 | 198.00 | 198.00 | 198.00 | 192.79 | 0 |
| 2026-01-12 | 228.00 | 228.00 | 171.00 | 198.00 | 192.79 | 286,866,500 |
| 2026-01-09 | 137.00 | 170.00 | 137.00 | 170.00 | 165.53 | 464,116,200 |
| 2026-01-08 | 93.000 | 126.00 | 92.000 | 126.00 | 122.68 | 260,623,800 |
| 2026-01-07 | 97.000 | 98.000 | 93.000 | 94.000 | 91.526 | 25,156,900 |
| 2026-01-06 | 90.000 | 97.000 | 87.000 | 97.000 | 94.447 | 29,970,600 |
| 2026-01-05 | 85.000 | 92.000 | 84.000 | 89.000 | 86.658 | 24,564,500 |
| 2026-01-02 | 86.000 | 86.000 | 83.000 | 86.000 | 83.737 | 3,755,700 |
| 2026-01-01 | 85.000 | 85.000 | 85.000 | 85.000 | 82.763 | 0 |
| 2025-12-31 | 85.000 | 85.000 | 85.000 | 85.000 | 82.763 | 0 |
| 2025-12-30 | 84.000 | 85.000 | 83.000 | 85.000 | 82.763 | 2,085,200 |
| 2025-12-29 | 84.000 | 87.000 | 82.000 | 83.000 | 80.816 | 5,906,300 |
| 2025-12-26 | 83.000 | 83.000 | 83.000 | 83.000 | 80.816 | 0 |
| 2025-12-25 | 83.000 | 83.000 | 83.000 | 83.000 | 80.816 | 0 |
| 2025-12-24 | 85.000 | 85.000 | 82.000 | 83.000 | 80.816 | 3,133,300 |
| 2025-12-23 | 85.000 | 92.000 | 83.000 | 85.000 | 82.763 | 34,542,500 |
| 2025-12-22 | 86.000 | 87.000 | 85.000 | 86.000 | 83.737 | 2,574,600 |
| 2025-12-19 | 90.000 | 90.000 | 86.000 | 86.000 | 83.737 | 6,537,900 |
| 2025-12-18 | 90.000 | 92.000 | 89.000 | 90.000 | 87.632 | 10,071,000 |
| 2025-12-17 | 88.000 | 90.000 | 87.000 | 90.000 | 87.632 | 3,606,600 |
| 2025-12-16 | 88.000 | 89.000 | 84.000 | 88.000 | 85.684 | 5,359,700 |
| 2025-12-15 | 88.000 | 89.000 | 86.000 | 87.000 | 84.711 | 2,811,600 |
| 2025-12-12 | 90.000 | 92.000 | 85.000 | 87.000 | 84.711 | 6,027,100 |
| 2025-12-11 | 91.000 | 96.000 | 90.000 | 90.000 | 87.632 | 18,979,800 |
| 2025-12-10 | 92.000 | 93.000 | 90.000 | 91.000 | 88.605 | 5,506,600 |
| 2025-12-09 | 92.000 | 92.000 | 90.000 | 92.000 | 89.579 | 3,930,900 |
| 2025-12-08 | 94.000 | 95.000 | 89.000 | 92.000 | 89.579 | 13,696,300 |
| 2025-12-05 | 95.000 | 96.000 | 93.000 | 94.000 | 91.526 | 7,080,700 |
| 2025-12-04 | 91.000 | 100.00 | 91.000 | 95.000 | 92.500 | 34,213,600 |
| 2025-12-03 | 91.000 | 96.000 | 88.000 | 91.000 | 88.605 | 42,357,400 |
| 2025-12-02 | 90.000 | 99.000 | 89.000 | 90.000 | 87.632 | 49,948,400 |
| 2025-12-01 | 90.000 | 92.000 | 88.000 | 89.000 | 86.658 | 7,562,600 |
| 2025-11-28 | 90.000 | 91.000 | 88.000 | 90.000 | 87.632 | 6,083,200 |
| 2025-11-27 | 90.000 | 91.000 | 86.000 | 88.000 | 85.684 | 15,183,200 |
| 2025-11-26 | 90.000 | 95.000 | 89.000 | 90.000 | 87.632 | 22,415,500 |
| 2025-11-25 | 91.000 | 92.000 | 89.000 | 90.000 | 87.632 | 10,649,700 |
| 2025-11-24 | 94.000 | 95.000 | 90.000 | 91.000 | 88.605 | 12,731,400 |
| 2025-11-21 | 95.000 | 95.000 | 90.000 | 92.000 | 89.579 | 28,155,700 |
| 2025-11-20 | 108.00 | 115.00 | 94.000 | 95.000 | 92.500 | 290,867,200 |
| 2025-11-19 | 88.000 | 94.000 | 87.000 | 90.000 | 87.632 | 30,854,500 |
| 2025-11-18 | 89.000 | 89.000 | 85.000 | 87.000 | 84.711 | 8,814,100 |
| 2025-11-17 | 93.000 | 93.000 | 87.000 | 89.000 | 86.658 | 19,952,300 |
| 2025-11-14 | 84.000 | 93.000 | 82.000 | 93.000 | 90.553 | 30,872,200 |
| 2025-11-13 | 82.000 | 86.000 | 82.000 | 83.000 | 80.816 | 6,331,600 |
| 2025-11-12 | 81.000 | 82.000 | 80.000 | 82.000 | 79.842 | 4,488,800 |
| 2025-11-11 | 83.000 | 87.000 | 81.000 | 81.000 | 78.868 | 9,894,700 |
| 2025-11-10 | 83.000 | 85.000 | 81.000 | 83.000 | 80.816 | 2,742,100 |
| 2025-11-07 | 84.000 | 85.000 | 83.000 | 83.000 | 80.816 | 2,579,200 |
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.