PT Koka Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-11-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-29 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-21 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-17 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-15 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-09 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-08 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-10-07 | 474.00 | 490.00 | 408.00 | 410.00 | 410.00 | 327,015,600 |
| 2025-10-06 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-10-03 | 314.00 | 392.00 | 314.00 | 392.00 | 392.00 | 165,066,700 |
| 2025-10-02 | 330.00 | 378.00 | 264.00 | 314.00 | 314.00 | 133,211,500 |
| 2025-10-01 | 330.00 | 360.00 | 264.00 | 306.00 | 306.00 | 124,956,700 |
| 2025-09-30 | 310.00 | 310.00 | 260.00 | 310.00 | 310.00 | 105,946,500 |
| 2025-09-29 | 248.00 | 248.00 | 218.00 | 248.00 | 248.00 | 115,769,600 |
| 2025-09-26 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 17,788,500 |
| 2025-09-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-09-24 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-09-23 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-09-22 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-09-19 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-09-18 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-09-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 22,971,800 |
| 2025-09-16 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | 20,225,600 |
| 2025-09-15 | 95.000 | 112.00 | 93.000 | 106.00 | 106.00 | 76,077,200 |
| 2025-09-12 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 5,128,800 |
| 2025-09-11 | 91.000 | 97.000 | 91.000 | 94.000 | 94.000 | 15,117,900 |
| 2025-09-10 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,825,200 |
| 2025-09-09 | 96.000 | 98.000 | 93.000 | 94.000 | 94.000 | 4,733,400 |
| 2025-09-08 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 8,113,500 |
| 2025-09-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-09-04 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 6,422,200 |
| 2025-09-03 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 10,315,400 |
| 2025-09-02 | 92.000 | 97.000 | 92.000 | 96.000 | 96.000 | 4,492,900 |
| 2025-09-01 | 90.000 | 93.000 | 81.000 | 91.000 | 91.000 | 13,386,200 |
| 2025-08-29 | 99.000 | 99.000 | 90.000 | 94.000 | 94.000 | 16,974,400 |
| 2025-08-28 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 7,086,400 |
| 2025-08-27 | 101.00 | 102.00 | 95.000 | 99.000 | 99.000 | 15,566,900 |
| 2025-08-26 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 8,110,200 |
| 2025-08-25 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 14,114,900 |
| 2025-08-22 | 106.00 | 113.00 | 103.00 | 103.00 | 103.00 | 65,848,100 |
| 2025-08-21 | 101.00 | 109.00 | 99.000 | 105.00 | 105.00 | 92,115,300 |
| 2025-08-20 | 99.000 | 100.00 | 96.000 | 100.00 | 100.00 | 9,198,900 |
| 2025-08-19 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 9,883,600 |
| 2025-08-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-08-15 | 101.00 | 104.00 | 98.000 | 100.00 | 100.00 | 16,401,300 |
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.