Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 190.00 | 218.00 | 190.00 | 208.00 | 195.47 | 22,275,400 |
| 2021-11-12 | 185.00 | 193.00 | 185.00 | 189.00 | 177.61 | 4,730,400 |
| 2021-11-11 | 182.00 | 186.00 | 182.00 | 184.00 | 172.91 | 1,289,500 |
| 2021-11-10 | 183.00 | 187.00 | 178.00 | 182.00 | 171.03 | 2,250,300 |
| 2021-11-09 | 180.00 | 186.00 | 178.00 | 183.00 | 171.97 | 2,342,100 |
| 2021-11-08 | 186.00 | 187.00 | 180.00 | 180.00 | 169.15 | 3,085,700 |
| 2021-11-05 | 186.00 | 191.00 | 183.00 | 185.00 | 173.85 | 5,761,500 |
| 2021-11-04 | 189.00 | 195.00 | 182.00 | 184.00 | 172.91 | 7,948,700 |
| 2021-11-03 | 177.00 | 181.00 | 173.00 | 180.00 | 169.15 | 3,160,700 |
| 2021-11-02 | 185.00 | 188.00 | 173.00 | 176.00 | 165.40 | 7,465,700 |
| 2021-11-01 | 186.00 | 190.00 | 186.00 | 186.00 | 174.79 | 2,954,500 |
| 2021-10-29 | 188.00 | 194.00 | 183.00 | 185.00 | 173.85 | 5,375,100 |
| 2021-10-28 | 177.00 | 193.00 | 177.00 | 188.00 | 176.67 | 26,087,500 |
| 2021-10-27 | 181.00 | 182.00 | 175.00 | 177.00 | 166.33 | 2,990,100 |
| 2021-10-26 | 173.00 | 181.00 | 172.00 | 181.00 | 170.09 | 4,429,300 |
| 2021-10-25 | 174.00 | 174.00 | 171.00 | 172.00 | 161.64 | 409,700 |
← NewerPage 21 of 21 · 1,216 trading days
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.