PT Koka Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 236.00 | 258.00 | 210.00 | 234.00 | 234.00 | 24,012,400 |
| 2026-01-28 | 252.00 | 260.00 | 230.00 | 236.00 | 236.00 | 29,020,000 |
| 2026-01-27 | 272.00 | 280.00 | 258.00 | 264.00 | 264.00 | 8,611,100 |
| 2026-01-26 | 260.00 | 270.00 | 250.00 | 266.00 | 266.00 | 7,558,500 |
| 2026-01-23 | 274.00 | 274.00 | 250.00 | 262.00 | 262.00 | 10,958,000 |
| 2026-01-22 | 286.00 | 292.00 | 264.00 | 268.00 | 268.00 | 30,416,900 |
| 2026-01-21 | 306.00 | 310.00 | 280.00 | 292.00 | 292.00 | 27,052,300 |
| 2026-01-20 | 276.00 | 318.00 | 266.00 | 306.00 | 306.00 | 62,194,200 |
| 2026-01-19 | 292.00 | 292.00 | 270.00 | 276.00 | 276.00 | 21,930,200 |
| 2026-01-16 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2026-01-15 | 282.00 | 304.00 | 282.00 | 288.00 | 288.00 | 20,380,300 |
| 2026-01-14 | 284.00 | 290.00 | 276.00 | 280.00 | 280.00 | 9,750,800 |
| 2026-01-13 | 308.00 | 308.00 | 274.00 | 284.00 | 284.00 | 13,599,700 |
| 2026-01-12 | 320.00 | 322.00 | 274.00 | 306.00 | 306.00 | 49,307,700 |
| 2026-01-09 | 332.00 | 332.00 | 306.00 | 320.00 | 320.00 | 46,041,100 |
| 2026-01-08 | 300.00 | 350.00 | 300.00 | 330.00 | 330.00 | 177,248,200 |
| 2026-01-07 | 300.00 | 308.00 | 280.00 | 286.00 | 286.00 | 56,026,300 |
| 2026-01-06 | 264.00 | 304.00 | 258.00 | 292.00 | 292.00 | 91,651,000 |
| 2026-01-05 | 260.00 | 268.00 | 244.00 | 260.00 | 260.00 | 24,844,800 |
| 2026-01-02 | 238.00 | 286.00 | 234.00 | 260.00 | 260.00 | 41,113,300 |
| 2026-01-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-31 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-30 | 236.00 | 240.00 | 224.00 | 236.00 | 236.00 | 7,917,900 |
| 2025-12-29 | 222.00 | 240.00 | 216.00 | 236.00 | 236.00 | 18,127,200 |
| 2025-12-26 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-12-25 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-12-24 | 238.00 | 240.00 | 222.00 | 222.00 | 222.00 | 11,960,600 |
| 2025-12-23 | 230.00 | 236.00 | 218.00 | 236.00 | 236.00 | 12,266,600 |
| 2025-12-22 | 228.00 | 230.00 | 212.00 | 224.00 | 224.00 | 12,290,300 |
| 2025-12-19 | 234.00 | 234.00 | 218.00 | 228.00 | 228.00 | 10,733,600 |
| 2025-12-18 | 252.00 | 256.00 | 226.00 | 234.00 | 234.00 | 29,703,300 |
| 2025-12-17 | 262.00 | 276.00 | 242.00 | 252.00 | 252.00 | 39,705,900 |
| 2025-12-16 | 300.00 | 310.00 | 254.00 | 258.00 | 258.00 | 187,616,300 |
| 2025-12-15 | 214.00 | 252.00 | 210.00 | 252.00 | 252.00 | 119,575,700 |
| 2025-12-12 | 212.00 | 212.00 | 200.00 | 202.00 | 202.00 | 17,768,300 |
| 2025-12-11 | 228.00 | 230.00 | 212.00 | 212.00 | 212.00 | 26,402,900 |
| 2025-12-10 | 248.00 | 250.00 | 220.00 | 226.00 | 226.00 | 33,372,800 |
| 2025-12-09 | 248.00 | 260.00 | 238.00 | 248.00 | 248.00 | 17,358,300 |
| 2025-12-08 | 260.00 | 260.00 | 242.00 | 246.00 | 246.00 | 19,936,800 |
| 2025-12-05 | 236.00 | 260.00 | 234.00 | 252.00 | 252.00 | 26,381,000 |
| 2025-12-04 | 236.00 | 252.00 | 230.00 | 234.00 | 234.00 | 10,165,600 |
| 2025-12-03 | 242.00 | 252.00 | 230.00 | 236.00 | 236.00 | 21,891,000 |
| 2025-12-02 | 234.00 | 266.00 | 226.00 | 242.00 | 242.00 | 42,507,000 |
| 2025-12-01 | 252.00 | 256.00 | 226.00 | 226.00 | 226.00 | 31,036,300 |
| 2025-11-28 | 264.00 | 266.00 | 250.00 | 252.00 | 252.00 | 22,379,700 |
| 2025-11-27 | 286.00 | 290.00 | 260.00 | 264.00 | 264.00 | 30,232,600 |
| 2025-11-26 | 280.00 | 322.00 | 240.00 | 284.00 | 284.00 | 192,688,100 |
| 2025-11-25 | 298.00 | 312.00 | 280.00 | 282.00 | 282.00 | 43,438,700 |
| 2025-11-24 | 334.00 | 336.00 | 292.00 | 294.00 | 294.00 | 74,681,500 |
| 2025-11-21 | 348.00 | 388.00 | 328.00 | 336.00 | 336.00 | 117,858,700 |
| 2025-11-20 | 324.00 | 402.00 | 324.00 | 348.00 | 348.00 | 486,937,300 |
| 2025-11-19 | 298.00 | 322.00 | 298.00 | 322.00 | 322.00 | 11,595,800 |
| 2025-11-18 | 300.00 | 300.00 | 274.00 | 294.00 | 294.00 | 18,510,100 |
| 2025-11-17 | 318.00 | 318.00 | 302.00 | 302.00 | 302.00 | 11,443,600 |
| 2025-11-14 | 304.00 | 320.00 | 304.00 | 320.00 | 320.00 | 18,733,600 |
| 2025-11-13 | 334.00 | 346.00 | 302.00 | 302.00 | 302.00 | 69,539,100 |
| 2025-11-12 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 2,336,800 |
| 2025-11-11 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 9,021,800 |
| 2025-11-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
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.