Kokoh Inti Arebama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 200 |
| 2023-01-19 | 130.00 | 135.00 | 126.00 | 128.00 | 128.00 | 131,800 |
| 2023-01-18 | 130.00 | 137.00 | 129.00 | 135.00 | 135.00 | 25,300 |
| 2023-01-17 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 41,000 |
| 2023-01-16 | 133.00 | 135.00 | 127.00 | 131.00 | 131.00 | 67,900 |
| 2023-01-13 | 138.00 | 138.00 | 128.00 | 128.00 | 128.00 | 77,700 |
| 2023-01-12 | 130.00 | 135.00 | 129.00 | 134.00 | 134.00 | 59,400 |
| 2023-01-11 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | 37,700 |
| 2023-01-10 | 134.00 | 136.00 | 129.00 | 136.00 | 136.00 | 150,700 |
| 2023-01-09 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 1,491,800 |
| 2023-01-06 | 146.00 | 148.00 | 135.00 | 138.00 | 138.00 | 881,700 |
| 2023-01-05 | 133.00 | 160.00 | 130.00 | 145.00 | 145.00 | 5,934,300 |
| 2023-01-04 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | 26,900 |
| 2023-01-03 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2,000 |
| 2023-01-02 | 124.00 | 126.00 | 119.00 | 124.00 | 124.00 | 23,700 |
| 2022-12-30 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 3,700 |
| 2022-12-29 | 130.00 | 130.00 | 121.00 | 129.00 | 129.00 | 61,100 |
| 2022-12-28 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 4,500 |
| 2022-12-27 | 132.00 | 132.00 | 124.00 | 131.00 | 131.00 | 21,100 |
| 2022-12-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
| 2022-12-23 | 140.00 | 140.00 | 130.00 | 131.00 | 131.00 | 2,600 |
| 2022-12-22 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 17,000 |
| 2022-12-21 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 2,100 |
| 2022-12-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-12-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 7,400 |
| 2022-12-16 | 129.00 | 136.00 | 128.00 | 135.00 | 135.00 | 168,300 |
| 2022-12-15 | 130.00 | 137.00 | 129.00 | 129.00 | 129.00 | 239,700 |
| 2022-12-14 | 139.00 | 139.00 | 130.00 | 138.00 | 138.00 | 64,700 |
| 2022-12-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-12-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-12-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-12-08 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 7,200 |
| 2022-12-07 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 158,300 |
| 2022-12-06 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 25,300 |
| 2022-12-05 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2022-12-02 | 136.00 | 147.00 | 136.00 | 144.00 | 144.00 | 5,700 |
| 2022-12-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,800 |
| 2022-11-30 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 7,500 |
| 2022-11-29 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 7,500 |
| 2022-11-28 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3,000 |
| 2022-11-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,000 |
| 2022-11-24 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 27,500 |
| 2022-11-23 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 2,500 |
| 2022-11-22 | 139.00 | 145.00 | 139.00 | 139.00 | 139.00 | 33,300 |
| 2022-11-21 | 151.00 | 151.00 | 139.00 | 139.00 | 139.00 | 65,200 |
| 2022-11-18 | 145.00 | 154.00 | 138.00 | 149.00 | 149.00 | 77,500 |
| 2022-11-17 | 157.00 | 158.00 | 148.00 | 148.00 | 148.00 | 24,300 |
| 2022-11-16 | 137.00 | 159.00 | 131.00 | 159.00 | 159.00 | 147,600 |
| 2022-11-15 | 134.00 | 141.00 | 128.00 | 139.00 | 139.00 | 327,600 |
| 2022-11-14 | 140.00 | 140.00 | 128.00 | 137.00 | 137.00 | 388,700 |
| 2022-11-11 | 135.00 | 140.00 | 134.00 | 134.00 | 134.00 | 16,700 |
| 2022-11-10 | 135.00 | 141.00 | 135.00 | 135.00 | 135.00 | 21,900 |
| 2022-11-09 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 9,400 |
| 2022-11-08 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,000 |
| 2022-11-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 300 |
| 2022-11-04 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 200 |
| 2022-11-03 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | 7,500 |
| 2022-11-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-11-01 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 14,100 |
| 2022-10-31 | 142.00 | 144.00 | 135.00 | 140.00 | 140.00 | 174,600 |
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.