Kokoh Inti Arebama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,000 |
| 2022-08-03 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 200 |
| 2022-08-02 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 500 |
| 2022-08-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-27 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 56,100 |
| 2022-07-26 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-07-25 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 29,900 |
| 2022-07-22 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 100 |
| 2022-07-21 | 148.00 | 150.00 | 145.00 | 150.00 | 150.00 | 81,800 |
| 2022-07-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-07-19 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3,000 |
| 2022-07-18 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-07-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
| 2022-07-14 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-07-13 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 300 |
| 2022-07-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,100 |
| 2022-07-11 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,400 |
| 2022-07-08 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-07-07 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-07-06 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 200 |
| 2022-07-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
| 2022-07-04 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-07-01 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 500 |
| 2022-06-30 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 3,100 |
| 2022-06-29 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-06-28 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 300 |
| 2022-06-27 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 17,200 |
| 2022-06-24 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 100 |
| 2022-06-23 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | 2,900 |
| 2022-06-22 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 1,000 |
| 2022-06-21 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 300 |
| 2022-06-20 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-06-17 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 21,500 |
| 2022-06-16 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | 136,700 |
| 2022-06-15 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 108,100 |
| 2022-06-14 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 13,600 |
| 2022-06-13 | 152.00 | 155.00 | 149.00 | 149.00 | 149.00 | 52,200 |
| 2022-06-10 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 52,300 |
| 2022-06-09 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2022-06-08 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2,800 |
| 2022-06-07 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 7,000 |
| 2022-06-06 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 7,100 |
| 2022-06-03 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2022-06-02 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,900 |
| 2022-05-31 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 47,000 |
| 2022-05-30 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1,300 |
| 2022-05-27 | 156.00 | 156.00 | 148.00 | 155.00 | 155.00 | 12,300 |
| 2022-05-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 600 |
| 2022-05-24 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 21,300 |
| 2022-05-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2022-05-20 | 154.00 | 154.00 | 148.00 | 154.00 | 154.00 | 5,200 |
| 2022-05-19 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 45,400 |
| 2022-05-18 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 173,400 |
| 2022-05-17 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 27,600 |
| 2022-05-13 | 158.00 | 159.00 | 150.00 | 150.00 | 150.00 | 1,800 |
| 2022-05-12 | 152.00 | 159.00 | 151.00 | 154.00 | 154.00 | 2,100 |
| 2022-05-11 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,900 |
| 2022-05-10 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 2,000 |
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.