PT Koka Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 208.00 | 208.00 | 196.00 | 199.00 | 199.00 | 15,769,600 |
| 2026-07-27 | 208.00 | 216.00 | 200.00 | 204.00 | 204.00 | 18,322,900 |
| 2026-07-24 | 226.00 | 228.00 | 198.00 | 206.00 | 206.00 | 38,082,800 |
| 2026-07-23 | 228.00 | 232.00 | 216.00 | 224.00 | 224.00 | 37,976,500 |
| 2026-07-22 | 216.00 | 240.00 | 216.00 | 226.00 | 226.00 | 120,557,800 |
| 2026-07-21 | 240.00 | 240.00 | 208.00 | 214.00 | 214.00 | 105,577,900 |
| 2026-07-20 | 224.00 | 268.00 | 208.00 | 244.00 | 244.00 | 324,919,600 |
| 2026-07-17 | 174.00 | 218.00 | 173.00 | 218.00 | 218.00 | 322,670,800 |
| 2026-07-16 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | 13,035,400 |
| 2026-07-15 | 177.00 | 182.00 | 166.00 | 171.00 | 171.00 | 32,946,800 |
| 2026-07-14 | 176.00 | 188.00 | 172.00 | 175.00 | 175.00 | 76,364,700 |
| 2026-07-13 | 167.00 | 192.00 | 155.00 | 173.00 | 173.00 | 239,771,100 |
| 2026-07-10 | 143.00 | 183.00 | 141.00 | 170.00 | 170.00 | 346,400,000 |
| 2026-07-09 | 150.00 | 155.00 | 138.00 | 140.00 | 140.00 | 56,879,300 |
| 2026-07-08 | 122.00 | 163.00 | 120.00 | 150.00 | 150.00 | 303,486,100 |
| 2026-07-07 | 128.00 | 129.00 | 119.00 | 122.00 | 122.00 | 13,480,100 |
| 2026-07-06 | 139.00 | 144.00 | 124.00 | 128.00 | 128.00 | 91,709,400 |
| 2026-07-03 | 100.00 | 135.00 | 94.000 | 135.00 | 135.00 | 116,340,000 |
| 2026-07-02 | 99.000 | 102.00 | 95.000 | 100.00 | 100.00 | 8,338,400 |
| 2026-07-01 | 88.000 | 111.00 | 87.000 | 99.000 | 99.000 | 51,278,100 |
| 2026-06-30 | 90.000 | 90.000 | 87.000 | 87.000 | 87.000 | 2,079,200 |
| 2026-06-29 | 90.000 | 91.000 | 87.000 | 89.000 | 89.000 | 2,386,100 |
| 2026-06-26 | 96.000 | 96.000 | 87.000 | 89.000 | 89.000 | 1,569,800 |
| 2026-06-25 | 91.000 | 97.000 | 87.000 | 94.000 | 94.000 | 4,458,800 |
| 2026-06-24 | 96.000 | 97.000 | 88.000 | 89.000 | 89.000 | 3,795,700 |
| 2026-06-23 | 100.00 | 100.00 | 93.000 | 96.000 | 96.000 | 6,288,300 |
| 2026-06-22 | 103.00 | 108.00 | 99.000 | 99.000 | 99.000 | 6,166,600 |
| 2026-06-19 | 99.000 | 108.00 | 97.000 | 105.00 | 105.00 | 5,661,500 |
| 2026-06-18 | 104.00 | 105.00 | 98.000 | 99.000 | 99.000 | 4,002,600 |
| 2026-06-17 | 106.00 | 110.00 | 99.000 | 103.00 | 103.00 | 7,713,500 |
| 2026-06-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-06-15 | 94.000 | 112.00 | 94.000 | 102.00 | 102.00 | 27,467,200 |
| 2026-06-12 | 98.000 | 100.00 | 88.000 | 94.000 | 94.000 | 34,941,800 |
| 2026-06-11 | 95.000 | 95.000 | 87.000 | 89.000 | 89.000 | 21,528,900 |
| 2026-06-10 | 102.00 | 103.00 | 89.000 | 96.000 | 96.000 | 27,726,300 |
| 2026-06-09 | 87.000 | 106.00 | 87.000 | 96.000 | 96.000 | 7,577,700 |
| 2026-06-08 | 97.000 | 99.000 | 87.000 | 87.000 | 87.000 | 6,929,800 |
| 2026-06-05 | 107.00 | 113.00 | 100.00 | 102.00 | 102.00 | 2,230,300 |
| 2026-06-04 | 111.00 | 114.00 | 101.00 | 108.00 | 108.00 | 2,143,800 |
| 2026-06-03 | 119.00 | 120.00 | 102.00 | 111.00 | 111.00 | 6,328,600 |
| 2026-06-02 | 112.00 | 126.00 | 112.00 | 119.00 | 119.00 | 7,964,600 |
| 2026-06-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-05-29 | 112.00 | 118.00 | 101.00 | 112.00 | 112.00 | 3,529,000 |
| 2026-05-28 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-05-27 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-05-26 | 120.00 | 122.00 | 110.00 | 111.00 | 111.00 | 3,112,000 |
| 2026-05-25 | 119.00 | 140.00 | 116.00 | 120.00 | 120.00 | 21,399,900 |
| 2026-05-22 | 108.00 | 143.00 | 99.000 | 119.00 | 119.00 | 35,487,800 |
| 2026-05-21 | 121.00 | 124.00 | 105.00 | 108.00 | 108.00 | 3,207,900 |
| 2026-05-20 | 118.00 | 127.00 | 110.00 | 121.00 | 121.00 | 8,796,800 |
| 2026-05-19 | 142.00 | 147.00 | 123.00 | 128.00 | 128.00 | 8,501,300 |
| 2026-05-18 | 148.00 | 148.00 | 135.00 | 141.00 | 141.00 | 4,567,400 |
| 2026-05-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-14 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-13 | 150.00 | 169.00 | 144.00 | 148.00 | 148.00 | 8,981,700 |
| 2026-05-12 | 154.00 | 156.00 | 147.00 | 150.00 | 150.00 | 2,272,500 |
| 2026-05-11 | 160.00 | 160.00 | 145.00 | 154.00 | 154.00 | 5,094,900 |
| 2026-05-08 | 176.00 | 176.00 | 159.00 | 160.00 | 160.00 | 7,707,700 |
| 2026-05-07 | 187.00 | 187.00 | 172.00 | 173.00 | 173.00 | 17,689,900 |
| 2026-05-06 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 4,635,900 |
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.