Kokoh Inti Arebama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4,900 |
| 2022-01-28 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 161,900 |
| 2022-01-27 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 33,100 |
| 2022-01-26 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 55,200 |
| 2022-01-25 | 155.00 | 160.00 | 151.00 | 157.00 | 157.00 | 110,400 |
| 2022-01-24 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 31,100 |
| 2022-01-21 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 83,200 |
| 2022-01-20 | 150.00 | 157.00 | 150.00 | 152.00 | 152.00 | 207,200 |
| 2022-01-19 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 23,700 |
| 2022-01-18 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | 50,600 |
| 2022-01-17 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 28,500 |
| 2022-01-14 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1,000 |
| 2022-01-13 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 2,800 |
| 2022-01-12 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | 12,300 |
| 2022-01-11 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | 10,600 |
| 2022-01-10 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 6,000 |
| 2022-01-07 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4,600 |
| 2022-01-06 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 24,900 |
| 2022-01-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 91,800 |
| 2022-01-04 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 16,200 |
| 2022-01-03 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 13,600 |
| 2021-12-30 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6,100 |
| 2021-12-29 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 26,900 |
| 2021-12-28 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 36,500 |
| 2021-12-27 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 47,000 |
| 2021-12-24 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 77,300 |
| 2021-12-23 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 37,800 |
| 2021-12-22 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 132,200 |
| 2021-12-21 | 163.00 | 164.00 | 160.00 | 164.00 | 164.00 | 54,800 |
| 2021-12-20 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | 147,000 |
| 2021-12-17 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 49,200 |
| 2021-12-16 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 6,300 |
| 2021-12-15 | 166.00 | 167.00 | 163.00 | 166.00 | 166.00 | 17,900 |
| 2021-12-14 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 40,000 |
| 2021-12-13 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
| 2021-12-10 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2021-12-09 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 24,900 |
| 2021-12-08 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1,500 |
| 2021-12-07 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 5,300 |
| 2021-12-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 12,700 |
| 2021-12-03 | 162.00 | 167.00 | 162.00 | 167.00 | 167.00 | 2,700 |
| 2021-12-02 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | 6,100 |
| 2021-12-01 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | 2,900 |
| 2021-11-30 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 21,300 |
| 2021-11-29 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 17,500 |
| 2021-11-26 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 6,200 |
| 2021-11-25 | 170.00 | 170.00 | 163.00 | 170.00 | 170.00 | 242,600 |
| 2021-11-24 | 167.00 | 170.00 | 163.00 | 170.00 | 170.00 | 278,500 |
| 2021-11-23 | 166.00 | 167.00 | 163.00 | 167.00 | 167.00 | 34,100 |
| 2021-11-22 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 23,600 |
| 2021-11-19 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1,600 |
| 2021-11-18 | 168.00 | 180.00 | 162.00 | 166.00 | 166.00 | 110,200 |
| 2021-11-17 | 164.00 | 168.00 | 163.00 | 168.00 | 168.00 | 14,300 |
| 2021-11-16 | 165.00 | 167.00 | 164.00 | 164.00 | 164.00 | 197,800 |
| 2021-11-15 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 77,500 |
| 2021-11-12 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 21,800 |
| 2021-11-11 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 18,400 |
| 2021-11-10 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 30,300 |
| 2021-11-09 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 17,400 |
| 2021-11-08 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 44,300 |
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.