PT Kobexindo Tractors Tbk (IDX:KOBX)
Indonesia · Delayed Price · Currency is IDR 179.00
+3.00 (1.70%)
Sep 23, 2026, 4:12 PM WIB
PT Kobexindo Tractors Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 177.00 | 182.00 | 176.00 | 179.00 | - | 1.70% | 3,523,000 |
| Sep 22, 2026 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.68% | 3,109,800 |
| Sep 21, 2026 | 178.00 | 186.00 | 174.00 | 179.00 | 179.00 | 1.13% | 6,384,300 |
| Sep 18, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | - | 868,800 |
| Sep 17, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 0.57% | 861,300 |
| Sep 16, 2026 | 179.00 | 183.00 | 176.00 | 176.00 | 176.00 | -0.56% | 2,316,600 |
| Sep 15, 2026 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.12% | 1,270,100 |
| Sep 14, 2026 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | 1,546,800 |
| Sep 11, 2026 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | -0.56% | 1,335,000 |
| Sep 10, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | -0.56% | 3,438,100 |
| Sep 9, 2026 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | - | 2,501,400 |
| Sep 8, 2026 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 2,463,500 |
| Sep 7, 2026 | 179.00 | 183.00 | 175.00 | 176.00 | 176.00 | -0.56% | 3,461,100 |
| Sep 4, 2026 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | - | 1,303,100 |
| Sep 3, 2026 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 2,758,500 |
| Sep 2, 2026 | 176.00 | 180.00 | 174.00 | 176.00 | 176.00 | - | 4,871,500 |
| Sep 1, 2026 | 196.00 | 199.00 | 175.00 | 176.00 | 176.00 | 1.15% | 46,175,600 |
| Aug 31, 2026 | 174.00 | 177.00 | 172.00 | 174.00 | 174.00 | 0.58% | 5,404,800 |
| Aug 28, 2026 | 179.00 | 181.00 | 173.00 | 173.00 | 173.00 | -4.42% | 17,771,300 |
| Aug 27, 2026 | 168.00 | 200.00 | 161.00 | 181.00 | 181.00 | 8.38% | 81,307,400 |
| Aug 26, 2026 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 2,410,100 |
| Aug 24, 2026 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | 0.59% | 1,027,800 |
| Aug 21, 2026 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 836,200 |
| Aug 20, 2026 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 1,280,900 |
| Aug 19, 2026 | 171.00 | 173.00 | 166.00 | 169.00 | 169.00 | -0.59% | 1,625,200 |
| Aug 18, 2026 | 170.00 | 173.00 | 169.00 | 170.00 | 170.00 | - | 2,127,600 |
| Aug 14, 2026 | 169.00 | 175.00 | 169.00 | 170.00 | 170.00 | 1.19% | 8,418,500 |
| Aug 13, 2026 | 165.00 | 176.00 | 163.00 | 168.00 | 168.00 | 1.82% | 16,387,100 |
| Aug 12, 2026 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 1.23% | 898,000 |
| Aug 11, 2026 | 168.00 | 169.00 | 161.00 | 163.00 | 163.00 | -3.55% | 1,612,100 |
| Aug 10, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 2,048,700 |
| Aug 7, 2026 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 1,620,900 |
| Aug 6, 2026 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | -0.59% | 2,797,100 |
| Aug 5, 2026 | 169.00 | 174.00 | 166.00 | 170.00 | 170.00 | 1.19% | 7,859,900 |
| Aug 4, 2026 | 162.00 | 194.00 | 162.00 | 168.00 | 168.00 | 4.35% | 76,136,900 |
| Aug 3, 2026 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | - | 3,561,200 |
| Jul 31, 2026 | 159.00 | 165.00 | 159.00 | 161.00 | 161.00 | - | 5,819,700 |
| Jul 30, 2026 | 157.00 | 163.00 | 156.00 | 161.00 | 161.00 | -4.73% | 17,383,200 |
| Jul 29, 2026 | 193.00 | 210.00 | 169.00 | 169.00 | 169.00 | -14.65% | 166,658,500 |
| Jul 28, 2026 | 147.00 | 198.00 | 146.00 | 198.00 | 198.00 | 33.78% | 129,816,400 |
| Jul 27, 2026 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | 0.68% | 1,387,900 |
| Jul 24, 2026 | 149.00 | 159.00 | 145.00 | 147.00 | 147.00 | -1.34% | 4,276,200 |
| Jul 23, 2026 | 148.00 | 152.00 | 146.00 | 149.00 | 149.00 | 0.68% | 1,199,600 |
| Jul 22, 2026 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 0.68% | 1,375,200 |
| Jul 21, 2026 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 695,100 |
| Jul 20, 2026 | 149.00 | 152.00 | 146.00 | 147.00 | 147.00 | -1.34% | 810,800 |
| Jul 17, 2026 | 146.00 | 166.00 | 144.00 | 149.00 | 149.00 | 2.76% | 14,398,200 |
| Jul 16, 2026 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 0.69% | 332,700 |
| Jul 15, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1.41% | 306,300 |
| Jul 14, 2026 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | - | 359,900 |