PT Kobexindo Tractors Tbk (IDX:KOBX)
Indonesia · Delayed Price · Currency is IDR 152.00
-7.00 (-4.40%)
Jun 3, 2026, 4:02 PM WIB
PT Kobexindo Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 159.00 | 164.00 | 152.00 | 152.00 | 152.00 | -4.40% | 3,114,700 |
| Jun 2, 2026 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | -0.63% | 2,475,800 |
| May 29, 2026 | 160.00 | 167.00 | 158.00 | 160.00 | 160.00 | -1.84% | 1,491,700 |
| May 26, 2026 | 179.00 | 180.00 | 161.00 | 163.00 | 163.00 | -1.81% | 2,086,100 |
| May 25, 2026 | 161.00 | 169.00 | 161.00 | 166.00 | 166.00 | -0.60% | 2,788,500 |
| May 22, 2026 | 170.00 | 177.00 | 153.00 | 167.00 | 167.00 | -5.11% | 19,139,700 |
| May 21, 2026 | 156.00 | 198.00 | 151.00 | 176.00 | 176.00 | 12.82% | 129,693,800 |
| May 20, 2026 | 162.00 | 162.00 | 150.00 | 156.00 | 156.00 | -3.70% | 2,431,900 |
| May 19, 2026 | 170.00 | 175.00 | 162.00 | 162.00 | 162.00 | -4.71% | 2,284,500 |
| May 18, 2026 | 179.00 | 179.00 | 163.00 | 170.00 | 170.00 | -5.03% | 2,201,000 |
| May 13, 2026 | 176.00 | 185.00 | 176.00 | 179.00 | 179.00 | -3.24% | 2,966,700 |
| May 12, 2026 | 177.00 | 204.00 | 176.00 | 185.00 | 185.00 | 2.78% | 17,129,500 |
| May 11, 2026 | 182.00 | 186.00 | 173.00 | 180.00 | 180.00 | -2.70% | 3,483,200 |
| May 8, 2026 | 192.00 | 197.00 | 185.00 | 185.00 | 185.00 | -7.50% | 7,679,800 |
| May 7, 2026 | 189.00 | 210.00 | 187.00 | 200.00 | 200.00 | 6.38% | 44,292,300 |
| May 6, 2026 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | -0.53% | 3,255,500 |
| May 5, 2026 | 190.00 | 192.00 | 185.00 | 189.00 | 189.00 | -0.53% | 5,303,200 |
| May 4, 2026 | 186.00 | 220.00 | 184.00 | 190.00 | 190.00 | 2.70% | 56,689,800 |
| Apr 30, 2026 | 196.00 | 200.00 | 185.00 | 185.00 | 185.00 | -4.64% | 11,755,300 |
| Apr 29, 2026 | 189.00 | 200.00 | 189.00 | 194.00 | 194.00 | 0.52% | 12,561,800 |
| Apr 28, 2026 | 192.00 | 206.00 | 186.00 | 193.00 | 193.00 | 1.05% | 20,638,900 |
| Apr 27, 2026 | 200.00 | 206.00 | 183.00 | 191.00 | 191.00 | -9.05% | 32,980,900 |
| Apr 24, 2026 | 218.00 | 280.00 | 210.00 | 210.00 | 210.00 | -14.63% | 156,937,500 |
| Apr 23, 2026 | 214.00 | 246.00 | 210.00 | 246.00 | 246.00 | 34.43% | 207,237,100 |
| Apr 22, 2026 | 170.00 | 195.00 | 168.00 | 183.00 | 183.00 | 0.55% | 32,165,500 |
| Apr 21, 2026 | 158.00 | 200.00 | 156.00 | 182.00 | 182.00 | 15.92% | 98,503,700 |
| Apr 20, 2026 | 164.00 | 164.00 | 156.00 | 157.00 | 157.00 | - | 1,424,100 |
| Apr 17, 2026 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | -2.48% | 1,093,600 |
| Apr 16, 2026 | 160.00 | 164.00 | 157.00 | 161.00 | 161.00 | 0.63% | 3,424,400 |
| Apr 15, 2026 | 158.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1.27% | 1,465,400 |
| Apr 14, 2026 | 166.00 | 170.00 | 157.00 | 158.00 | 158.00 | -1.25% | 7,546,100 |
| Apr 13, 2026 | 139.00 | 179.00 | 138.00 | 160.00 | 160.00 | 15.11% | 32,724,700 |
| Apr 10, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.21% | 296,700 |
| Apr 9, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 392,500 |
| Apr 8, 2026 | 135.00 | 139.00 | 135.00 | 136.00 | 136.00 | 0.74% | 780,600 |
| Apr 7, 2026 | 134.00 | 146.00 | 133.00 | 135.00 | 135.00 | - | 824,000 |
| Apr 6, 2026 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 0.75% | 750,300 |
| Apr 2, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 171,700 |
| Apr 1, 2026 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1.52% | 456,300 |
| Mar 31, 2026 | 132.00 | 137.00 | 131.00 | 132.00 | 132.00 | - | 1,023,000 |
| Mar 30, 2026 | 140.00 | 142.00 | 130.00 | 132.00 | 132.00 | -5.71% | 1,985,300 |
| Mar 27, 2026 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 222,100 |
| Mar 26, 2026 | 140.00 | 141.00 | 134.00 | 139.00 | 139.00 | - | 360,100 |
| Mar 25, 2026 | 135.00 | 140.00 | 134.00 | 139.00 | 139.00 | 3.73% | 1,080,300 |
| Mar 17, 2026 | 135.00 | 137.00 | 129.00 | 134.00 | 134.00 | - | 689,500 |
| Mar 16, 2026 | 143.00 | 165.00 | 130.00 | 134.00 | 134.00 | -5.63% | 3,966,400 |
| Mar 13, 2026 | 151.00 | 153.00 | 141.00 | 142.00 | 142.00 | -5.96% | 1,475,600 |
| Mar 12, 2026 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | -3.21% | 759,500 |
| Mar 11, 2026 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 3.31% | 166,100 |
| Mar 10, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | - | 98,200 |