Kobexindo Tractors Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 140.00 | 150.00 | 140.00 | 146.00 | 146.00 | 116,700 |
| 2026-10-21 | 150.00 | 150.00 | 140.00 | 146.00 | 146.00 | 963,900 |
| 2026-10-20 | 134.00 | 152.00 | 133.00 | 143.00 | 143.00 | 530,300 |
| 2026-10-19 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,707,100 |
| 2026-10-16 | 152.00 | 152.00 | 139.00 | 141.00 | 141.00 | 3,553,300 |
| 2026-10-15 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | 635,600 |
| 2026-10-14 | 169.00 | 169.00 | 162.00 | 166.00 | 166.00 | 170,800 |
| 2026-10-13 | 164.00 | 172.00 | 160.00 | 166.00 | 166.00 | 1,104,800 |
| 2026-10-12 | 170.00 | 173.00 | 163.00 | 164.00 | 164.00 | 396,200 |
| 2026-10-09 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 175,000 |
| 2026-10-08 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 449,900 |
| 2026-10-07 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | 2,794,200 |
| 2026-10-06 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 218,300 |
| 2026-10-05 | 170.00 | 172.00 | 163.00 | 169.00 | 169.00 | 1,141,800 |
| 2026-10-02 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 155,600 |
| 2026-10-01 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 904,800 |
| 2026-09-30 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | 1,098,500 |
| 2026-09-29 | 168.00 | 170.00 | 155.00 | 170.00 | 170.00 | 1,605,900 |
| 2026-09-28 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 670,000 |
| 2026-09-25 | 177.00 | 180.00 | 165.00 | 168.00 | 168.00 | 7,631,800 |
| 2026-09-24 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 1,001,100 |
| 2026-09-23 | 177.00 | 182.00 | 176.00 | 179.00 | 179.00 | 3,520,400 |
| 2026-09-22 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 3,114,800 |
Page 1 of 1 · 23 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.