PT Kokoh Exa Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 51.000 | 51.000 | 50.000 | 50.000 | 45.929 | 3,576,200 |
| 2024-11-05 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 669,400 |
| 2024-11-04 | 51.000 | 52.000 | 51.000 | 52.000 | 47.766 | 581,000 |
| 2024-11-01 | 52.000 | 52.000 | 51.000 | 51.000 | 46.847 | 224,400 |
| 2024-10-31 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 458,500 |
| 2024-10-30 | 51.000 | 52.000 | 51.000 | 52.000 | 47.766 | 694,800 |
| 2024-10-29 | 51.000 | 52.000 | 50.000 | 51.000 | 46.847 | 2,620,300 |
| 2024-10-28 | 52.000 | 52.000 | 50.000 | 51.000 | 46.847 | 1,320,100 |
| 2024-10-25 | 52.000 | 54.000 | 51.000 | 51.000 | 46.847 | 5,735,200 |
| 2024-10-24 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 377,800 |
| 2024-10-23 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 786,300 |
| 2024-10-22 | 52.000 | 52.000 | 51.000 | 51.000 | 46.847 | 455,200 |
| 2024-10-21 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 197,200 |
| 2024-10-18 | 51.000 | 52.000 | 51.000 | 52.000 | 47.766 | 878,100 |
| 2024-10-17 | 51.000 | 52.000 | 50.000 | 51.000 | 46.847 | 4,836,200 |
| 2024-10-16 | 52.000 | 52.000 | 51.000 | 51.000 | 46.847 | 438,000 |
| 2024-10-15 | 53.000 | 53.000 | 51.000 | 52.000 | 47.766 | 678,100 |
| 2024-10-14 | 53.000 | 53.000 | 52.000 | 52.000 | 47.766 | 172,400 |
| 2024-10-11 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 7,207,300 |
| 2024-10-10 | 51.000 | 52.000 | 51.000 | 52.000 | 47.766 | 2,010,000 |
| 2024-10-09 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 152,100 |
| 2024-10-08 | 52.000 | 52.000 | 51.000 | 52.000 | 47.766 | 566,300 |
| 2024-10-07 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 2,047,200 |
| 2024-10-04 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 525,700 |
| 2024-10-03 | 53.000 | 53.000 | 52.000 | 53.000 | 48.684 | 224,700 |
| 2024-10-02 | 52.000 | 53.000 | 51.000 | 53.000 | 48.684 | 375,600 |
| 2024-10-01 | 53.000 | 53.000 | 51.000 | 52.000 | 47.766 | 1,554,600 |
| 2024-09-30 | 53.000 | 53.000 | 52.000 | 52.000 | 47.766 | 1,115,400 |
| 2024-09-27 | 53.000 | 53.000 | 51.000 | 53.000 | 48.684 | 5,284,400 |
| 2024-09-26 | 54.000 | 54.000 | 51.000 | 52.000 | 47.766 | 16,296,800 |
| 2024-09-25 | 53.000 | 54.000 | 53.000 | 53.000 | 48.684 | 1,713,800 |
| 2024-09-24 | 55.000 | 55.000 | 53.000 | 53.000 | 48.684 | 2,810,500 |
| 2024-09-23 | 53.000 | 55.000 | 53.000 | 53.000 | 48.684 | 1,220,200 |
| 2024-09-20 | 54.000 | 59.000 | 53.000 | 53.000 | 48.684 | 11,846,300 |
| 2024-09-19 | 53.000 | 55.000 | 53.000 | 54.000 | 49.603 | 2,344,900 |
| 2024-09-18 | 52.000 | 56.000 | 52.000 | 54.000 | 49.603 | 3,916,100 |
| 2024-09-17 | 52.000 | 54.000 | 52.000 | 52.000 | 47.766 | 15,152,400 |
| 2024-09-13 | 53.000 | 56.000 | 52.000 | 53.000 | 48.684 | 20,799,200 |
| 2024-09-12 | 53.000 | 53.000 | 52.000 | 52.000 | 47.766 | 12,231,300 |
| 2024-09-11 | 53.000 | 53.000 | 51.000 | 52.000 | 47.766 | 15,969,800 |
| 2024-09-10 | 53.000 | 54.000 | 52.000 | 53.000 | 48.684 | 13,774,600 |
| 2024-09-09 | 53.000 | 53.000 | 52.000 | 53.000 | 48.684 | 13,822,400 |
| 2024-09-06 | 53.000 | 53.000 | 51.000 | 52.000 | 47.766 | 2,869,000 |
| 2024-09-05 | 53.000 | 54.000 | 52.000 | 53.000 | 48.684 | 9,508,400 |
| 2024-09-04 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 949,300 |
| 2024-09-03 | 54.000 | 54.000 | 51.000 | 53.000 | 48.684 | 5,902,200 |
| 2024-09-02 | 55.000 | 55.000 | 53.000 | 54.000 | 49.603 | 862,400 |
| 2024-08-30 | 54.000 | 55.000 | 53.000 | 55.000 | 50.521 | 3,109,700 |
| 2024-08-29 | 53.000 | 59.000 | 51.000 | 54.000 | 49.603 | 18,303,100 |
| 2024-08-28 | 52.000 | 56.000 | 51.000 | 53.000 | 48.684 | 16,722,400 |
| 2024-08-27 | 52.000 | 53.000 | 51.000 | 51.000 | 46.847 | 1,873,300 |
| 2024-08-26 | 53.000 | 54.000 | 50.000 | 52.000 | 47.766 | 4,845,300 |
| 2024-08-23 | 53.000 | 55.000 | 52.000 | 53.000 | 48.684 | 1,699,700 |
| 2024-08-22 | 51.000 | 53.000 | 51.000 | 53.000 | 48.684 | 569,100 |
| 2024-08-21 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 1,201,600 |
| 2024-08-20 | 52.000 | 53.000 | 51.000 | 52.000 | 47.766 | 358,200 |
| 2024-08-19 | 53.000 | 53.000 | 51.000 | 52.000 | 47.766 | 705,600 |
| 2024-08-16 | 53.000 | 53.000 | 52.000 | 53.000 | 48.684 | 276,000 |
| 2024-08-15 | 53.000 | 53.000 | 52.000 | 53.000 | 48.684 | 279,800 |
| 2024-08-14 | 53.000 | 53.000 | 52.000 | 53.000 | 48.684 | 263,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 2.0000 IDR |
| 2025-06-20 | 3.0000 IDR |
| 2024-06-25 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.