PT Kobexindo Tractors Tbk (IDX:KOBX)
Indonesia · Delayed Price · Currency is IDR 141.00
-2.00 (-1.40%)
Sep 4, 2025, 4:12 PM WIB
PT Kobexindo Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 387,100 |
| Sep 3, 2025 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 139,300 |
| Sep 2, 2025 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1.43% | 323,500 |
| Sep 1, 2025 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | -0.71% | 403,100 |
| Aug 29, 2025 | 149.00 | 150.00 | 139.00 | 141.00 | 141.00 | -4.73% | 1,610,800 |
| Aug 28, 2025 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.78% | 990,400 |
| Aug 27, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 465,300 |
| Aug 26, 2025 | 143.00 | 147.00 | 142.00 | 144.00 | 144.00 | 0.70% | 447,600 |
| Aug 25, 2025 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 338,800 |
| Aug 22, 2025 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 308,600 |
| Aug 21, 2025 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | 719,900 |
| Aug 20, 2025 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 414,600 |
| Aug 19, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | 306,700 |
| Aug 15, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | - | 441,700 |
| Aug 14, 2025 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | - | 1,105,600 |
| Aug 13, 2025 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 0.72% | 1,215,000 |
| Aug 12, 2025 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,074,000 |
| Aug 11, 2025 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | -0.71% | 655,400 |
| Aug 8, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 1,122,500 |
| Aug 7, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -0.71% | 536,000 |
| Aug 6, 2025 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 1,092,800 |
| Aug 5, 2025 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | -1.41% | 1,091,000 |
| Aug 4, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | - | 790,900 |
| Aug 1, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 581,900 |
| Jul 31, 2025 | 147.00 | 149.00 | 142.00 | 143.00 | 143.00 | -1.38% | 1,900,200 |
| Jul 30, 2025 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | -4.61% | 1,136,100 |
| Jul 29, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1.33% | 634,000 |
| Jul 28, 2025 | 148.00 | 156.00 | 147.00 | 150.00 | 150.00 | 1.35% | 1,729,100 |
| Jul 25, 2025 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | -2.63% | 1,239,300 |
| Jul 24, 2025 | 149.00 | 159.00 | 148.00 | 152.00 | 152.00 | 2.01% | 5,192,100 |
| Jul 23, 2025 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 392,800 |
| Jul 22, 2025 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 1,164,900 |
| Jul 21, 2025 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 574,500 |
| Jul 18, 2025 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 239,100 |
| Jul 17, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 158,500 |
| Jul 16, 2025 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 228,100 |
| Jul 15, 2025 | 153.00 | 153.00 | 147.00 | 150.00 | 150.00 | -1.96% | 569,400 |
| Jul 14, 2025 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 472,400 |
| Jul 11, 2025 | 150.00 | 157.00 | 149.00 | 153.00 | 153.00 | 2.00% | 1,639,800 |
| Jul 10, 2025 | 149.00 | 153.00 | 149.00 | 150.00 | 150.00 | 0.67% | 766,200 |
| Jul 9, 2025 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | -0.67% | 125,200 |
| Jul 8, 2025 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1.35% | 366,400 |
| Jul 7, 2025 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 388,800 |
| Jul 4, 2025 | 150.00 | 150.00 | 145.00 | 149.00 | 149.00 | - | 651,300 |
| Jul 3, 2025 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | - | 554,700 |
| Jul 2, 2025 | 149.00 | 152.00 | 146.00 | 149.00 | 149.00 | 1.36% | 581,400 |
| Jul 1, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 0.68% | 653,900 |
| Jun 30, 2025 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 338,800 |
| Jun 26, 2025 | 149.00 | 152.00 | 148.00 | 148.00 | 148.00 | -0.67% | 246,600 |
| Jun 25, 2025 | 148.00 | 155.00 | 146.00 | 149.00 | 149.00 | 0.68% | 1,337,300 |