Kokoh Inti Arebama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 300 |
| 2023-07-31 | 70.000 | 75.000 | 70.000 | 74.000 | 74.000 | 1,700 |
| 2023-07-28 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 900 |
| 2023-07-27 | 75.000 | 75.000 | 71.000 | 75.000 | 75.000 | 26,000 |
| 2023-07-26 | 71.000 | 75.000 | 71.000 | 74.000 | 74.000 | 276,100 |
| 2023-07-25 | 74.000 | 75.000 | 70.000 | 75.000 | 75.000 | 455,600 |
| 2023-07-24 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 58,300 |
| 2023-07-21 | 74.000 | 75.000 | 74.000 | 75.000 | 75.000 | 102,100 |
| 2023-07-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 29,800 |
| 2023-07-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 153,000 |
| 2023-07-17 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 490,500 |
| 2023-07-14 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 106,300 |
| 2023-07-13 | 76.000 | 77.000 | 75.000 | 75.000 | 75.000 | 602,200 |
| 2023-07-12 | 76.000 | 77.000 | 75.000 | 75.000 | 75.000 | 60,700 |
| 2023-07-11 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 10,100 |
| 2023-07-10 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 19,900 |
| 2023-07-07 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 16,600 |
| 2023-07-06 | 77.000 | 77.000 | 74.000 | 75.000 | 75.000 | 654,200 |
| 2023-07-05 | 77.000 | 77.000 | 76.000 | 76.000 | 76.000 | 700 |
| 2023-07-04 | 76.000 | 77.000 | 75.000 | 75.000 | 75.000 | 26,200 |
| 2023-07-03 | 70.000 | 76.000 | 70.000 | 76.000 | 76.000 | 24,500 |
| 2023-06-27 | 76.000 | 76.000 | 71.000 | 72.000 | 72.000 | 29,200 |
| 2023-06-26 | 71.000 | 78.000 | 71.000 | 73.000 | 73.000 | 3,700 |
| 2023-06-23 | 79.000 | 80.000 | 75.000 | 76.000 | 76.000 | 73,000 |
| 2023-06-22 | 75.000 | 78.000 | 73.000 | 75.000 | 75.000 | 90,100 |
| 2023-06-21 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 17,200 |
| 2023-06-20 | 72.000 | 76.000 | 70.000 | 75.000 | 75.000 | 210,700 |
| 2023-06-19 | 77.000 | 79.000 | 76.000 | 76.000 | 76.000 | 63,100 |
| 2023-06-16 | 74.000 | 77.000 | 74.000 | 77.000 | 77.000 | 15,400 |
| 2023-06-15 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 400 |
| 2023-06-14 | 75.000 | 77.000 | 73.000 | 75.000 | 75.000 | 223,500 |
| 2023-06-13 | 75.000 | 84.000 | 75.000 | 75.000 | 75.000 | 418,700 |
| 2023-06-12 | 71.000 | 80.000 | 71.000 | 77.000 | 77.000 | 311,800 |
| 2023-06-09 | 70.000 | 79.000 | 70.000 | 75.000 | 75.000 | 433,800 |
| 2023-06-08 | 69.000 | 73.000 | 69.000 | 72.000 | 72.000 | 29,000 |
| 2023-06-07 | 66.000 | 75.000 | 66.000 | 73.000 | 73.000 | 1,058,300 |
| 2023-06-06 | 75.000 | 80.000 | 70.000 | 70.000 | 70.000 | 695,000 |
| 2023-06-05 | 65.000 | 75.000 | 65.000 | 75.000 | 75.000 | 63,600 |
| 2023-05-31 | 80.000 | 82.000 | 70.000 | 70.000 | 70.000 | 788,900 |
| 2023-05-30 | 77.000 | 80.000 | 75.000 | 75.000 | 75.000 | 1,108,100 |
| 2023-05-29 | 85.000 | 89.000 | 80.000 | 80.000 | 80.000 | 304,500 |
| 2023-05-26 | 85.000 | 88.000 | 80.000 | 85.000 | 85.000 | 21,700 |
| 2023-05-25 | 95.000 | 95.000 | 83.000 | 83.000 | 83.000 | 308,100 |
| 2023-05-24 | 89.000 | 97.000 | 88.000 | 89.000 | 89.000 | 119,600 |
| 2023-05-23 | 99.000 | 99.000 | 89.000 | 90.000 | 90.000 | 11,400 |
| 2023-05-22 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 354,200 |
| 2023-05-19 | 96.000 | 103.00 | 92.000 | 100.00 | 100.00 | 33,100 |
| 2023-05-17 | 107.00 | 107.00 | 96.000 | 96.000 | 96.000 | 412,400 |
| 2023-05-16 | 103.00 | 103.00 | 96.000 | 103.00 | 103.00 | 53,200 |
| 2023-05-15 | 105.00 | 105.00 | 98.000 | 98.000 | 98.000 | 361,500 |
| 2023-05-12 | 99.000 | 105.00 | 99.000 | 105.00 | 105.00 | 211,600 |
| 2023-05-11 | 101.00 | 101.00 | 96.000 | 99.000 | 99.000 | 68,600 |
| 2023-05-10 | 95.000 | 106.00 | 95.000 | 98.000 | 98.000 | 813,700 |
| 2023-05-09 | 97.000 | 120.00 | 97.000 | 97.000 | 97.000 | 403,200 |
| 2023-05-08 | 111.00 | 116.00 | 100.00 | 100.00 | 100.00 | 273,300 |
| 2023-05-05 | 110.00 | 117.00 | 103.00 | 106.00 | 106.00 | 12,800 |
| 2023-05-04 | 118.00 | 119.00 | 110.00 | 110.00 | 110.00 | 91,500 |
| 2023-05-03 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 300 |
| 2023-05-02 | 118.00 | 118.00 | 112.00 | 117.00 | 117.00 | 1,700 |
| 2023-04-28 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.