PT Kobexindo Tractors Tbk (IDX:KOBX)
Indonesia · Delayed Price · Currency is IDR 170.00
0.00 (0.00%)
Feb 23, 2026, 4:02 PM WIB
PT Kobexindo Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 515,800 |
| Feb 19, 2026 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 879,100 |
| Feb 18, 2026 | 169.00 | 173.00 | 166.00 | 169.00 | 169.00 | 0.60% | 1,171,000 |
| Feb 13, 2026 | 169.00 | 174.00 | 168.00 | 168.00 | 168.00 | -0.59% | 1,233,400 |
| Feb 12, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | - | 459,500 |
| Feb 11, 2026 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | 2.42% | 466,100 |
| Feb 10, 2026 | 161.00 | 169.00 | 159.00 | 165.00 | 165.00 | 2.48% | 1,244,500 |
| Feb 9, 2026 | 159.00 | 162.00 | 153.00 | 161.00 | 161.00 | 1.26% | 319,200 |
| Feb 6, 2026 | 163.00 | 164.00 | 154.00 | 159.00 | 159.00 | -3.64% | 1,349,000 |
| Feb 5, 2026 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | -2.94% | 783,000 |
| Feb 4, 2026 | 163.00 | 186.00 | 163.00 | 170.00 | 170.00 | 4.29% | 2,999,500 |
| Feb 3, 2026 | 153.00 | 167.00 | 147.00 | 163.00 | 163.00 | 5.16% | 810,700 |
| Feb 2, 2026 | 166.00 | 175.00 | 150.00 | 155.00 | 155.00 | -6.63% | 1,150,800 |
| Jan 30, 2026 | 161.00 | 177.00 | 159.00 | 166.00 | 166.00 | 4.40% | 1,620,900 |
| Jan 29, 2026 | 168.00 | 168.00 | 143.00 | 159.00 | 159.00 | -5.36% | 4,822,400 |
| Jan 28, 2026 | 192.00 | 192.00 | 165.00 | 168.00 | 168.00 | -12.95% | 2,747,000 |
| Jan 27, 2026 | 200.00 | 202.00 | 189.00 | 193.00 | 193.00 | -3.02% | 2,186,900 |
| Jan 26, 2026 | 206.00 | 208.00 | 190.00 | 199.00 | 199.00 | -2.45% | 3,593,300 |
| Jan 23, 2026 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | -0.97% | 1,831,000 |
| Jan 22, 2026 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1,595,000 |
| Jan 21, 2026 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.70% | 2,181,100 |
| Jan 20, 2026 | 206.00 | 228.00 | 204.00 | 216.00 | 216.00 | 4.85% | 5,492,000 |
| Jan 19, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | -0.96% | 3,312,500 |
| Jan 15, 2026 | 212.00 | 216.00 | 208.00 | 208.00 | 208.00 | - | 2,165,100 |
| Jan 14, 2026 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | - | 1,479,900 |
| Jan 13, 2026 | 206.00 | 216.00 | 206.00 | 208.00 | 208.00 | 0.97% | 2,751,200 |
| Jan 12, 2026 | 216.00 | 218.00 | 200.00 | 206.00 | 206.00 | -3.74% | 5,266,300 |
| Jan 9, 2026 | 214.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 2,593,400 |
| Jan 8, 2026 | 210.00 | 228.00 | 206.00 | 212.00 | 212.00 | 0.95% | 17,144,400 |
| Jan 7, 2026 | 210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 0.96% | 3,189,600 |
| Jan 6, 2026 | 200.00 | 212.00 | 198.00 | 208.00 | 208.00 | 4.00% | 7,166,500 |
| Jan 5, 2026 | 204.00 | 204.00 | 194.00 | 200.00 | 200.00 | -1.96% | 4,712,300 |
| Jan 2, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 2,976,400 |
| Dec 30, 2025 | 196.00 | 204.00 | 194.00 | 204.00 | 204.00 | 5.15% | 4,759,300 |
| Dec 29, 2025 | 193.00 | 195.00 | 189.00 | 194.00 | 194.00 | 0.52% | 1,813,500 |
| Dec 24, 2025 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | -2.53% | 1,592,000 |
| Dec 23, 2025 | 204.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1.02% | 1,463,400 |
| Dec 22, 2025 | 198.00 | 200.00 | 192.00 | 196.00 | 196.00 | -1.01% | 2,772,300 |
| Dec 19, 2025 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | -1.98% | 3,613,700 |
| Dec 18, 2025 | 202.00 | 218.00 | 197.00 | 202.00 | 202.00 | -6.48% | 16,630,800 |
| Dec 17, 2025 | 197.00 | 218.00 | 193.00 | 216.00 | 216.00 | 10.77% | 26,480,800 |
| Dec 16, 2025 | 194.00 | 200.00 | 190.00 | 195.00 | 195.00 | 0.52% | 5,306,500 |
| Dec 15, 2025 | 197.00 | 202.00 | 189.00 | 194.00 | 194.00 | -1.52% | 8,012,900 |
| Dec 12, 2025 | 208.00 | 214.00 | 190.00 | 197.00 | 197.00 | -5.29% | 13,397,300 |
| Dec 11, 2025 | 266.00 | 290.00 | 208.00 | 208.00 | 208.00 | -13.33% | 138,595,300 |
| Dec 10, 2025 | 208.00 | 252.00 | 195.00 | 240.00 | 240.00 | 27.66% | 239,262,400 |
| Dec 9, 2025 | 183.00 | 189.00 | 183.00 | 188.00 | 188.00 | 2.73% | 9,783,300 |
| Dec 8, 2025 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.67% | 1,569,400 |
| Dec 5, 2025 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | 2,388,900 |
| Dec 4, 2025 | 184.00 | 184.00 | 180.00 | 184.00 | 184.00 | - | 2,305,300 |