PT Koka Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 180.00 | 184.00 | 175.00 | 175.00 | 175.00 | 2,412,800 |
| 2026-05-04 | 176.00 | 183.00 | 175.00 | 180.00 | 180.00 | 3,419,000 |
| 2026-05-01 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-04-30 | 184.00 | 185.00 | 165.00 | 176.00 | 176.00 | 7,461,700 |
| 2026-04-29 | 181.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2,509,300 |
| 2026-04-28 | 178.00 | 181.00 | 176.00 | 180.00 | 180.00 | 1,117,500 |
| 2026-04-27 | 176.00 | 181.00 | 176.00 | 178.00 | 178.00 | 1,110,900 |
| 2026-04-24 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | 6,363,400 |
| 2026-04-23 | 190.00 | 191.00 | 181.00 | 182.00 | 182.00 | 7,494,300 |
| 2026-04-22 | 196.00 | 198.00 | 183.00 | 192.00 | 192.00 | 10,230,900 |
| 2026-04-21 | 200.00 | 226.00 | 189.00 | 195.00 | 195.00 | 83,432,100 |
| 2026-04-20 | 193.00 | 196.00 | 185.00 | 192.00 | 192.00 | 3,765,300 |
| 2026-04-17 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 3,203,800 |
| 2026-04-16 | 200.00 | 204.00 | 189.00 | 191.00 | 191.00 | 7,350,500 |
| 2026-04-15 | 189.00 | 208.00 | 189.00 | 196.00 | 196.00 | 5,930,700 |
| 2026-04-14 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 2,517,500 |
| 2026-04-13 | 181.00 | 195.00 | 175.00 | 186.00 | 186.00 | 4,671,200 |
| 2026-04-10 | 184.00 | 191.00 | 179.00 | 185.00 | 185.00 | 2,448,900 |
| 2026-04-09 | 178.00 | 190.00 | 175.00 | 184.00 | 184.00 | 1,664,100 |
| 2026-04-08 | 172.00 | 182.00 | 172.00 | 179.00 | 179.00 | 1,713,100 |
| 2026-04-07 | 173.00 | 184.00 | 172.00 | 172.00 | 172.00 | 1,456,200 |
| 2026-04-06 | 180.00 | 180.00 | 172.00 | 174.00 | 174.00 | 1,637,800 |
| 2026-04-02 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | 4,100,700 |
| 2026-04-01 | 181.00 | 192.00 | 180.00 | 186.00 | 186.00 | 1,878,100 |
| 2026-03-31 | 186.00 | 188.00 | 181.00 | 181.00 | 181.00 | 1,688,400 |
| 2026-03-30 | 193.00 | 193.00 | 180.00 | 188.00 | 188.00 | 3,537,600 |
| 2026-03-27 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | 2,406,300 |
| 2026-03-26 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1,592,500 |
| 2026-03-25 | 191.00 | 202.00 | 188.00 | 200.00 | 200.00 | 1,779,600 |
| 2026-03-17 | 196.00 | 202.00 | 190.00 | 192.00 | 192.00 | 3,510,300 |
| 2026-03-16 | 206.00 | 206.00 | 186.00 | 191.00 | 191.00 | 7,446,200 |
| 2026-03-13 | 214.00 | 220.00 | 199.00 | 206.00 | 206.00 | 9,681,800 |
| 2026-03-12 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 8,526,400 |
| 2026-03-11 | 234.00 | 234.00 | 204.00 | 220.00 | 220.00 | 20,808,400 |
| 2026-03-10 | 254.00 | 268.00 | 216.00 | 230.00 | 230.00 | 30,633,400 |
| 2026-03-09 | 318.00 | 318.00 | 244.00 | 254.00 | 254.00 | 77,406,000 |
| 2026-03-06 | 270.00 | 304.00 | 242.00 | 260.00 | 260.00 | 62,133,500 |
| 2026-03-05 | 200.00 | 270.00 | 200.00 | 270.00 | 270.00 | 61,652,000 |
| 2026-03-04 | 208.00 | 214.00 | 199.00 | 200.00 | 200.00 | 6,139,300 |
| 2026-03-03 | 216.00 | 220.00 | 208.00 | 208.00 | 208.00 | 8,772,400 |
| 2026-03-02 | 220.00 | 220.00 | 200.00 | 216.00 | 216.00 | 9,353,200 |
| 2026-02-27 | 224.00 | 236.00 | 222.00 | 228.00 | 228.00 | 4,288,000 |
| 2026-02-26 | 238.00 | 238.00 | 222.00 | 222.00 | 222.00 | 5,129,800 |
| 2026-02-25 | 238.00 | 244.00 | 218.00 | 234.00 | 234.00 | 13,399,000 |
| 2026-02-24 | 248.00 | 250.00 | 238.00 | 240.00 | 240.00 | 4,055,700 |
| 2026-02-23 | 240.00 | 258.00 | 240.00 | 248.00 | 248.00 | 7,376,600 |
| 2026-02-20 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 6,756,700 |
| 2026-02-19 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | 4,479,200 |
| 2026-02-18 | 252.00 | 262.00 | 238.00 | 256.00 | 256.00 | 11,380,600 |
| 2026-02-13 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 6,230,900 |
| 2026-02-12 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | 8,720,500 |
| 2026-02-11 | 272.00 | 272.00 | 250.00 | 262.00 | 262.00 | 13,171,500 |
| 2026-02-10 | 260.00 | 278.00 | 248.00 | 262.00 | 262.00 | 16,855,300 |
| 2026-02-09 | 248.00 | 258.00 | 236.00 | 258.00 | 258.00 | 12,361,100 |
| 2026-02-06 | 274.00 | 282.00 | 240.00 | 248.00 | 248.00 | 28,922,000 |
| 2026-02-05 | 270.00 | 284.00 | 262.00 | 274.00 | 274.00 | 24,067,400 |
| 2026-02-04 | 262.00 | 266.00 | 252.00 | 264.00 | 264.00 | 9,210,800 |
| 2026-02-03 | 240.00 | 262.00 | 240.00 | 260.00 | 260.00 | 9,052,300 |
| 2026-02-02 | 270.00 | 270.00 | 234.00 | 234.00 | 234.00 | 14,690,500 |
| 2026-01-30 | 248.00 | 268.00 | 234.00 | 256.00 | 256.00 | 20,739,600 |
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.