Kokoh Inti Arebama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 158.00 | 160.00 | 149.00 | 158.00 | 158.00 | 157,900 |
| 2022-04-28 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 500 |
| 2022-04-27 | 156.00 | 160.00 | 156.00 | 157.00 | 157.00 | 125,200 |
| 2022-04-26 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 400 |
| 2022-04-25 | 146.00 | 154.00 | 144.00 | 146.00 | 146.00 | 31,000 |
| 2022-04-22 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-04-21 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2022-04-20 | 152.00 | 154.00 | 146.00 | 154.00 | 154.00 | 2,600 |
| 2022-04-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-04-18 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,500 |
| 2022-04-14 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 800 |
| 2022-04-13 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 100 |
| 2022-04-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-04-11 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1,200 |
| 2022-04-08 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1,800 |
| 2022-04-07 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 4,100 |
| 2022-04-06 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 20,200 |
| 2022-04-05 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 300 |
| 2022-04-04 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 2,000 |
| 2022-04-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-31 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 2022-03-30 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 500 |
| 2022-03-29 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 500 |
| 2022-03-28 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 27,600 |
| 2022-03-25 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 124,000 |
| 2022-03-24 | 156.00 | 167.00 | 153.00 | 165.00 | 165.00 | 114,400 |
| 2022-03-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3,300 |
| 2022-03-22 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,500 |
| 2022-03-21 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | 34,500 |
| 2022-03-18 | 151.00 | 162.00 | 149.00 | 160.00 | 160.00 | 35,500 |
| 2022-03-17 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 9,900 |
| 2022-03-16 | 153.00 | 158.00 | 153.00 | 155.00 | 155.00 | 900 |
| 2022-03-15 | 155.00 | 180.00 | 146.00 | 153.00 | 153.00 | 383,600 |
| 2022-03-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 400 |
| 2022-03-11 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1,200 |
| 2022-03-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-03-09 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 1,400 |
| 2022-03-08 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 21,300 |
| 2022-03-07 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 2,600 |
| 2022-03-04 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 144,700 |
| 2022-03-02 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1,900 |
| 2022-03-01 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 47,000 |
| 2022-02-25 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 3,700 |
| 2022-02-24 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 59,400 |
| 2022-02-23 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 22,400 |
| 2022-02-22 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 20,800 |
| 2022-02-21 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 38,900 |
| 2022-02-18 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 1,700 |
| 2022-02-17 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 40,500 |
| 2022-02-16 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 29,400 |
| 2022-02-15 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 700 |
| 2022-02-14 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 8,400 |
| 2022-02-11 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 9,100 |
| 2022-02-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 5,100 |
| 2022-02-09 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 41,100 |
| 2022-02-08 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 95,000 |
| 2022-02-07 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 14,600 |
| 2022-02-04 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 25,300 |
| 2022-02-03 | 157.00 | 157.00 | 153.00 | 155.00 | 155.00 | 25,000 |
| 2022-02-02 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 37,100 |
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.