Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 160.00 | 174.00 | 160.00 | 168.00 | 168.00 | 178,800 |
| 2023-11-02 | 159.00 | 174.00 | 159.00 | 165.00 | 165.00 | 454,100 |
| 2023-11-01 | 179.00 | 179.00 | 166.00 | 168.00 | 168.00 | 842,600 |
| 2023-10-31 | 184.00 | 199.00 | 173.00 | 179.00 | 179.00 | 2,337,300 |
| 2023-10-30 | 204.00 | 204.00 | 192.00 | 192.00 | 192.00 | 2,544,000 |
| 2023-10-27 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 828,000 |
| 2023-10-26 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 272,800 |
| 2023-10-25 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 844,500 |
| 2023-10-24 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 413,500 |
| 2023-10-23 | 218.00 | 218.00 | 200.00 | 202.00 | 202.00 | 992,700 |
| 2023-10-20 | 228.00 | 228.00 | 206.00 | 208.00 | 208.00 | 1,335,500 |
| 2023-10-19 | 208.00 | 226.00 | 206.00 | 212.00 | 212.00 | 5,748,600 |
| 2023-10-18 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 622,900 |
| 2023-10-17 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 593,000 |
| 2023-10-16 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 1,073,300 |
| 2023-10-13 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 1,631,500 |
| 2023-10-12 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,958,900 |
| 2023-10-11 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 587,500 |
| 2023-10-10 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 548,000 |
| 2023-10-09 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 1,475,800 |
| 2023-10-06 | 214.00 | 228.00 | 214.00 | 220.00 | 220.00 | 2,746,200 |
| 2023-10-05 | 230.00 | 238.00 | 216.00 | 222.00 | 222.00 | 3,863,200 |
| 2023-10-04 | 232.00 | 232.00 | 216.00 | 230.00 | 230.00 | 5,366,400 |
| 2023-10-03 | 240.00 | 250.00 | 224.00 | 228.00 | 228.00 | 18,489,100 |
| 2023-10-02 | 210.00 | 256.00 | 204.00 | 240.00 | 240.00 | 72,247,500 |
| 2023-09-29 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 285,300 |
| 2023-09-27 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,190,800 |
| 2023-09-26 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 1,239,600 |
| 2023-09-25 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 262,700 |
| 2023-09-22 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 200,300 |
| 2023-09-21 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 124,500 |
| 2023-09-20 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 551,000 |
| 2023-09-19 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 326,100 |
| 2023-09-18 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 431,900 |
| 2023-09-15 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 241,200 |
| 2023-09-14 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 340,000 |
| 2023-09-13 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 560,400 |
| 2023-09-12 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 816,600 |
| 2023-09-11 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 375,600 |
| 2023-09-08 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 401,400 |
| 2023-09-07 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 908,500 |
| 2023-09-06 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 329,500 |
| 2023-09-05 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 702,300 |
| 2023-09-04 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 572,000 |
| 2023-09-01 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 441,200 |
| 2023-08-31 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 1,015,500 |
| 2023-08-30 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 327,900 |
| 2023-08-29 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 543,300 |
| 2023-08-28 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 365,000 |
| 2023-08-25 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 743,500 |
| 2023-08-24 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 230,500 |
| 2023-08-23 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 524,100 |
| 2023-08-22 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1,021,900 |
| 2023-08-21 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | 828,600 |
| 2023-08-18 | 228.00 | 228.00 | 214.00 | 218.00 | 218.00 | 235,400 |
| 2023-08-16 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 211,400 |
| 2023-08-15 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 648,400 |
| 2023-08-14 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 1,409,800 |
| 2023-08-11 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 379,500 |
| 2023-08-10 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 688,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-23 | 10.0000 IDR |
| 2022-06-24 | 9.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.