PT Koka Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 96.000 | 108.00 | 96.000 | 105.00 | 105.00 | 4,718,300 |
| 2026-10-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 291,300 |
| 2026-10-16 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,629,000 |
| 2026-10-15 | 136.00 | 136.00 | 126.00 | 129.00 | 129.00 | 4,524,000 |
| 2026-10-14 | 132.00 | 140.00 | 132.00 | 137.00 | 137.00 | 1,323,900 |
| 2026-10-13 | 136.00 | 146.00 | 129.00 | 139.00 | 139.00 | 2,461,400 |
| 2026-10-12 | 147.00 | 149.00 | 133.00 | 137.00 | 137.00 | 2,674,600 |
| 2026-10-09 | 147.00 | 149.00 | 141.00 | 147.00 | 147.00 | 2,122,100 |
| 2026-10-08 | 151.00 | 153.00 | 143.00 | 145.00 | 145.00 | 2,391,700 |
| 2026-10-07 | 160.00 | 162.00 | 151.00 | 151.00 | 151.00 | 5,338,200 |
| 2026-10-06 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 4,474,400 |
| 2026-10-05 | 150.00 | 152.00 | 145.00 | 151.00 | 151.00 | 4,015,400 |
| 2026-10-02 | 149.00 | 149.00 | 139.00 | 146.00 | 146.00 | 3,984,500 |
| 2026-10-01 | 144.00 | 167.00 | 144.00 | 149.00 | 149.00 | 19,819,900 |
| 2026-09-30 | 157.00 | 159.00 | 142.00 | 142.00 | 142.00 | 4,735,000 |
| 2026-09-29 | 149.00 | 164.00 | 141.00 | 157.00 | 157.00 | 5,642,800 |
| 2026-09-28 | 140.00 | 155.00 | 138.00 | 149.00 | 149.00 | 11,568,300 |
| 2026-09-25 | 189.00 | 189.00 | 156.00 | 156.00 | 156.00 | 28,172,400 |
| 2026-09-24 | 180.00 | 189.00 | 176.00 | 183.00 | 183.00 | 9,926,600 |
| 2026-09-23 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 3,335,200 |
| 2026-09-22 | 183.00 | 184.00 | 170.00 | 174.00 | 174.00 | 10,318,000 |
| 2026-09-21 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | 7,706,900 |
| 2026-09-18 | 192.00 | 199.00 | 187.00 | 187.00 | 187.00 | 19,030,500 |
| 2026-09-17 | 190.00 | 192.00 | 185.00 | 189.00 | 189.00 | 9,129,200 |
| 2026-09-16 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | 7,955,400 |
| 2026-09-15 | 193.00 | 197.00 | 188.00 | 189.00 | 189.00 | 12,806,800 |
| 2026-09-14 | 192.00 | 206.00 | 189.00 | 191.00 | 191.00 | 50,708,000 |
| 2026-09-11 | 193.00 | 197.00 | 186.00 | 191.00 | 191.00 | 16,001,100 |
| 2026-09-10 | 214.00 | 214.00 | 194.00 | 196.00 | 196.00 | 57,545,200 |
| 2026-09-09 | 178.00 | 220.00 | 178.00 | 214.00 | 214.00 | 212,221,900 |
| 2026-09-08 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | 4,671,500 |
| 2026-09-07 | 180.00 | 183.00 | 178.00 | 181.00 | 181.00 | 4,204,000 |
| 2026-09-04 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 2,861,000 |
| 2026-09-03 | 181.00 | 186.00 | 180.00 | 181.00 | 181.00 | 5,649,800 |
| 2026-09-02 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 4,364,700 |
| 2026-09-01 | 185.00 | 188.00 | 178.00 | 181.00 | 181.00 | 14,226,200 |
| 2026-08-31 | 175.00 | 188.00 | 175.00 | 183.00 | 183.00 | 13,244,200 |
| 2026-08-28 | 179.00 | 181.00 | 175.00 | 177.00 | 177.00 | 5,449,100 |
| 2026-08-27 | 169.00 | 178.00 | 169.00 | 176.00 | 176.00 | 5,663,400 |
| 2026-08-26 | 184.00 | 184.00 | 168.00 | 169.00 | 169.00 | 12,321,900 |
| 2026-08-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-08-24 | 187.00 | 192.00 | 183.00 | 184.00 | 184.00 | 9,999,600 |
| 2026-08-21 | 193.00 | 194.00 | 185.00 | 188.00 | 188.00 | 12,848,400 |
| 2026-08-20 | 178.00 | 202.00 | 177.00 | 193.00 | 193.00 | 66,930,300 |
| 2026-08-19 | 177.00 | 183.00 | 172.00 | 176.00 | 176.00 | 7,693,700 |
| 2026-08-18 | 183.00 | 185.00 | 175.00 | 177.00 | 177.00 | 11,193,800 |
| 2026-08-17 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-08-14 | 192.00 | 194.00 | 179.00 | 183.00 | 183.00 | 17,306,800 |
| 2026-08-13 | 199.00 | 200.00 | 189.00 | 194.00 | 194.00 | 10,112,000 |
| 2026-08-12 | 194.00 | 200.00 | 193.00 | 194.00 | 194.00 | 14,324,500 |
| 2026-08-11 | 206.00 | 224.00 | 193.00 | 194.00 | 194.00 | 112,599,200 |
| 2026-08-10 | 192.00 | 206.00 | 192.00 | 198.00 | 198.00 | 25,692,300 |
| 2026-08-07 | 198.00 | 200.00 | 192.00 | 192.00 | 192.00 | 9,254,000 |
| 2026-08-06 | 199.00 | 200.00 | 193.00 | 196.00 | 196.00 | 8,446,700 |
| 2026-08-05 | 200.00 | 208.00 | 196.00 | 196.00 | 196.00 | 20,443,700 |
| 2026-08-04 | 191.00 | 214.00 | 191.00 | 199.00 | 199.00 | 30,206,500 |
| 2026-08-03 | 192.00 | 212.00 | 181.00 | 196.00 | 196.00 | 43,459,800 |
| 2026-07-31 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | 14,562,400 |
| 2026-07-30 | 194.00 | 206.00 | 190.00 | 193.00 | 193.00 | 29,484,700 |
| 2026-07-29 | 199.00 | 202.00 | 183.00 | 187.00 | 187.00 | 14,715,600 |
Page 1 of 3 · 131 trading daysOlder →
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.