PT Kokoh Exa Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 60.000 | 68.000 | 58.000 | 60.000 | 58.421 | 93,688,500 |
| 2025-08-13 | 58.000 | 64.000 | 57.000 | 59.000 | 57.447 | 52,024,700 |
| 2025-08-12 | 59.000 | 60.000 | 57.000 | 57.000 | 55.500 | 12,586,100 |
| 2025-08-11 | 59.000 | 63.000 | 57.000 | 59.000 | 57.447 | 31,933,400 |
| 2025-08-08 | 54.000 | 65.000 | 54.000 | 59.000 | 57.447 | 162,754,500 |
| 2025-08-07 | 56.000 | 57.000 | 54.000 | 54.000 | 52.579 | 14,040,500 |
| 2025-08-06 | 55.000 | 60.000 | 53.000 | 56.000 | 54.526 | 40,622,800 |
| 2025-08-05 | 55.000 | 56.000 | 53.000 | 54.000 | 52.579 | 15,984,100 |
| 2025-08-04 | 52.000 | 60.000 | 52.000 | 55.000 | 53.553 | 113,849,800 |
| 2025-08-01 | 50.000 | 55.000 | 50.000 | 52.000 | 50.632 | 18,207,100 |
| 2025-07-31 | 51.000 | 51.000 | 50.000 | 50.000 | 48.684 | 2,468,100 |
| 2025-07-30 | 51.000 | 51.000 | 50.000 | 51.000 | 49.658 | 4,437,700 |
| 2025-07-29 | 51.000 | 52.000 | 50.000 | 51.000 | 49.658 | 4,620,900 |
| 2025-07-28 | 52.000 | 52.000 | 51.000 | 51.000 | 49.658 | 2,012,900 |
| 2025-07-25 | 52.000 | 53.000 | 51.000 | 51.000 | 49.658 | 3,202,800 |
| 2025-07-24 | 52.000 | 54.000 | 51.000 | 53.000 | 51.605 | 15,822,000 |
| 2025-07-23 | 52.000 | 52.000 | 50.000 | 51.000 | 49.658 | 1,417,500 |
| 2025-07-22 | 51.000 | 52.000 | 50.000 | 52.000 | 50.632 | 2,705,600 |
| 2025-07-21 | 50.000 | 52.000 | 50.000 | 51.000 | 49.658 | 4,678,200 |
| 2025-07-18 | 52.000 | 52.000 | 50.000 | 50.000 | 48.684 | 3,482,300 |
| 2025-07-17 | 52.000 | 52.000 | 51.000 | 51.000 | 49.658 | 2,345,200 |
| 2025-07-16 | 51.000 | 52.000 | 50.000 | 52.000 | 50.632 | 5,012,400 |
| 2025-07-15 | 52.000 | 54.000 | 50.000 | 51.000 | 49.658 | 21,038,900 |
| 2025-07-14 | 50.000 | 60.000 | 50.000 | 51.000 | 49.658 | 97,169,200 |
| 2025-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 283,500 |
| 2025-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 123,900 |
| 2025-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 173,600 |
| 2025-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 67,500 |
| 2025-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 157,300 |
| 2025-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 47,600 |
| 2025-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 211,400 |
| 2025-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 62,300 |
| 2025-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 41,100 |
| 2025-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 1,836,100 |
| 2025-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 648,500 |
| 2025-06-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.684 | 353,200 |
| 2025-06-24 | 50.000 | 51.000 | 50.000 | 50.000 | 48.684 | 939,900 |
| 2025-06-23 | 50.000 | 51.000 | 50.000 | 50.000 | 48.684 | 5,677,900 |
| 2025-06-20 | 52.000 | 52.000 | 50.000 | 50.000 | 48.684 | 17,506,000 |
| 2025-06-19 | 56.000 | 58.000 | 52.000 | 53.000 | 48.684 | 19,077,700 |
| 2025-06-18 | 54.000 | 57.000 | 53.000 | 56.000 | 51.440 | 24,088,900 |
| 2025-06-17 | 54.000 | 55.000 | 53.000 | 53.000 | 48.684 | 6,510,600 |
| 2025-06-16 | 52.000 | 54.000 | 52.000 | 54.000 | 49.603 | 7,945,200 |
| 2025-06-13 | 52.000 | 52.000 | 51.000 | 51.000 | 46.847 | 3,257,400 |
| 2025-06-12 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 2,756,600 |
| 2025-06-11 | 51.000 | 54.000 | 51.000 | 52.000 | 47.766 | 6,266,900 |
| 2025-06-10 | 52.000 | 52.000 | 51.000 | 51.000 | 46.847 | 2,575,300 |
| 2025-06-05 | 51.000 | 52.000 | 50.000 | 52.000 | 47.766 | 2,150,800 |
| 2025-06-04 | 52.000 | 52.000 | 50.000 | 51.000 | 46.847 | 4,580,200 |
| 2025-06-03 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 4,452,300 |
| 2025-06-02 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 2,416,800 |
| 2025-05-28 | 51.000 | 56.000 | 50.000 | 52.000 | 47.766 | 20,010,600 |
| 2025-05-27 | 52.000 | 52.000 | 51.000 | 51.000 | 46.847 | 5,129,700 |
| 2025-05-26 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 4,507,800 |
| 2025-05-23 | 52.000 | 53.000 | 52.000 | 52.000 | 47.766 | 1,520,900 |
| 2025-05-22 | 55.000 | 55.000 | 53.000 | 53.000 | 48.684 | 5,023,800 |
| 2025-05-21 | 52.000 | 55.000 | 52.000 | 54.000 | 49.603 | 11,530,600 |
| 2025-05-20 | 54.000 | 54.000 | 52.000 | 52.000 | 47.766 | 8,501,800 |
| 2025-05-19 | 53.000 | 55.000 | 52.000 | 54.000 | 49.603 | 5,891,200 |
| 2025-05-16 | 52.000 | 60.000 | 52.000 | 53.000 | 48.684 | 48,931,800 |
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.