Kokoh Inti Arebama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 10,400 |
| 2023-04-26 | 107.00 | 119.00 | 107.00 | 112.00 | 112.00 | 95,100 |
| 2023-04-18 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 52,500 |
| 2023-04-17 | 119.00 | 122.00 | 113.00 | 113.00 | 113.00 | 5,900 |
| 2023-04-14 | 113.00 | 124.00 | 112.00 | 113.00 | 113.00 | 177,000 |
| 2023-04-13 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 23,300 |
| 2023-04-12 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 600 |
| 2023-04-11 | 114.00 | 130.00 | 113.00 | 117.00 | 117.00 | 72,900 |
| 2023-04-10 | 121.00 | 121.00 | 112.00 | 112.00 | 112.00 | 1,900 |
| 2023-04-06 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 7,700 |
| 2023-04-05 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 215,700 |
| 2023-04-04 | 118.00 | 126.00 | 111.00 | 126.00 | 126.00 | 10,100 |
| 2023-04-03 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 40,700 |
| 2023-03-31 | 128.00 | 130.00 | 118.00 | 118.00 | 118.00 | 149,800 |
| 2023-03-30 | 119.00 | 129.00 | 119.00 | 125.00 | 125.00 | 71,100 |
| 2023-03-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,400 |
| 2023-03-28 | 125.00 | 132.00 | 114.00 | 125.00 | 125.00 | 68,900 |
| 2023-03-27 | 125.00 | 130.00 | 120.00 | 120.00 | 120.00 | 44,900 |
| 2023-03-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2023-03-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-03-20 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 7,500 |
| 2023-03-17 | 120.00 | 128.00 | 120.00 | 124.00 | 124.00 | 11,800 |
| 2023-03-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 700 |
| 2023-03-15 | 122.00 | 127.00 | 121.00 | 121.00 | 121.00 | 9,200 |
| 2023-03-14 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 10,900 |
| 2023-03-13 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 400 |
| 2023-03-10 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 5,100 |
| 2023-03-09 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 6,300 |
| 2023-03-08 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3,100 |
| 2023-03-07 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 31,700 |
| 2023-03-06 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 71,200 |
| 2023-03-03 | 124.00 | 129.00 | 123.00 | 129.00 | 129.00 | 53,600 |
| 2023-03-02 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 291,500 |
| 2023-03-01 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 38,800 |
| 2023-02-28 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 22,200 |
| 2023-02-27 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,300 |
| 2023-02-24 | 127.00 | 134.00 | 127.00 | 128.00 | 128.00 | 1,200 |
| 2023-02-23 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 29,200 |
| 2023-02-22 | 127.00 | 148.00 | 127.00 | 132.00 | 132.00 | 41,400 |
| 2023-02-21 | 127.00 | 134.00 | 126.00 | 127.00 | 127.00 | 5,400 |
| 2023-02-20 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 16,500 |
| 2023-02-17 | 128.00 | 132.00 | 126.00 | 126.00 | 126.00 | 164,000 |
| 2023-02-16 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 16,600 |
| 2023-02-15 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 20,500 |
| 2023-02-14 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | 32,700 |
| 2023-02-13 | 127.00 | 134.00 | 127.00 | 127.00 | 127.00 | 76,500 |
| 2023-02-10 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 23,800 |
| 2023-02-09 | 122.00 | 130.00 | 122.00 | 128.00 | 128.00 | 224,100 |
| 2023-02-08 | 131.00 | 132.00 | 122.00 | 122.00 | 122.00 | 1,024,900 |
| 2023-02-07 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 37,800 |
| 2023-02-06 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 16,200 |
| 2023-02-03 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 8,300 |
| 2023-02-02 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 25,200 |
| 2023-02-01 | 129.00 | 135.00 | 129.00 | 129.00 | 129.00 | 48,900 |
| 2023-01-31 | 134.00 | 145.00 | 126.00 | 131.00 | 131.00 | 41,700 |
| 2023-01-30 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | 86,900 |
| 2023-01-27 | 128.00 | 134.00 | 127.00 | 132.00 | 132.00 | 71,400 |
| 2023-01-26 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 62,900 |
| 2023-01-25 | 130.00 | 138.00 | 127.00 | 128.00 | 128.00 | 161,500 |
| 2023-01-24 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 67,300 |
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.