Kokoh Inti Arebama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
| 2022-10-27 | 146.00 | 150.00 | 141.00 | 142.00 | 142.00 | 16,800 |
| 2022-10-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,100 |
| 2022-10-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,100 |
| 2022-10-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-10-21 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,700 |
| 2022-10-20 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 800 |
| 2022-10-19 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-10-18 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-10-17 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 500 |
| 2022-10-14 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-10-13 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 1,100 |
| 2022-10-12 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 400 |
| 2022-10-11 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | 3,500 |
| 2022-10-10 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 159,000 |
| 2022-10-07 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 2,800 |
| 2022-10-06 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 300 |
| 2022-10-05 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 2,900 |
| 2022-10-04 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,100 |
| 2022-10-03 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 14,700 |
| 2022-09-30 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 2,300 |
| 2022-09-29 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-09-28 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2,400 |
| 2022-09-27 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 800 |
| 2022-09-26 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-09-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-09-22 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2,700 |
| 2022-09-21 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3,900 |
| 2022-09-20 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 600 |
| 2022-09-19 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,500 |
| 2022-09-16 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 600 |
| 2022-09-15 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-09-14 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 2,100 |
| 2022-09-13 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 700 |
| 2022-09-12 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 2,700 |
| 2022-09-09 | 159.00 | 159.00 | 150.00 | 159.00 | 159.00 | 20,000 |
| 2022-09-08 | 159.00 | 159.00 | 151.00 | 158.00 | 158.00 | 15,000 |
| 2022-09-07 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 11,400 |
| 2022-09-06 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 4,800 |
| 2022-09-05 | 158.00 | 160.00 | 151.00 | 160.00 | 160.00 | 15,300 |
| 2022-09-02 | 150.00 | 160.00 | 150.00 | 159.00 | 159.00 | 10,400 |
| 2022-09-01 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 12,000 |
| 2022-08-31 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 1,200 |
| 2022-08-30 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 1,700 |
| 2022-08-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,200 |
| 2022-08-26 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2022-08-25 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2022-08-24 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 1,500 |
| 2022-08-23 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 1,800 |
| 2022-08-22 | 163.00 | 163.00 | 152.00 | 152.00 | 152.00 | 3,300 |
| 2022-08-19 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
| 2022-08-18 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2022-08-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 100 |
| 2022-08-15 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 113,600 |
| 2022-08-12 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 16,700 |
| 2022-08-11 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 5,000 |
| 2022-08-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,000 |
| 2022-08-09 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 400 |
| 2022-08-08 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 12,900 |
| 2022-08-05 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
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.