PT Kobexindo Tractors Tbk (IDX:KOBX)
Indonesia · Delayed Price · Currency is IDR 140.00
+8.00 (6.06%)
Nov 5, 2026, 3:40 PM WIB
PT Kobexindo Tractors Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 131.00 | 147.00 | 131.00 | 140.00 | 140.00 | 6.06% | 755,000 |
| Nov 4, 2026 | 134.00 | 136.00 | 128.00 | 132.00 | 132.00 | -2.94% | 249,900 |
| Nov 3, 2026 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 841,500 |
| Nov 2, 2026 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | -0.72% | 279,400 |
| Oct 30, 2026 | 145.00 | 155.00 | 136.00 | 138.00 | 138.00 | -1.43% | 2,039,100 |
| Oct 29, 2026 | 145.00 | 147.00 | 138.00 | 140.00 | 140.00 | -1.41% | 759,500 |
| Oct 28, 2026 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | - | 53,900 |
| Oct 27, 2026 | 142.00 | 149.00 | 140.00 | 142.00 | 142.00 | -1.39% | 197,600 |
| Oct 26, 2026 | 146.00 | 152.00 | 140.00 | 144.00 | 144.00 | -1.37% | 970,500 |
| Oct 23, 2026 | 146.00 | 152.00 | 143.00 | 146.00 | 146.00 | - | 106,700 |
| Oct 22, 2026 | 140.00 | 150.00 | 140.00 | 146.00 | 146.00 | - | 116,700 |
| Oct 21, 2026 | 150.00 | 150.00 | 140.00 | 146.00 | 146.00 | 2.10% | 963,900 |
| Oct 20, 2026 | 134.00 | 152.00 | 133.00 | 143.00 | 143.00 | 6.72% | 530,300 |
| Oct 19, 2026 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | -4.96% | 1,707,100 |
| Oct 16, 2026 | 152.00 | 152.00 | 139.00 | 141.00 | 141.00 | -13.50% | 3,553,300 |
| Oct 15, 2026 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | -1.81% | 635,600 |
| Oct 14, 2026 | 169.00 | 169.00 | 162.00 | 166.00 | 166.00 | - | 170,800 |
| Oct 13, 2026 | 164.00 | 172.00 | 160.00 | 166.00 | 166.00 | 1.22% | 1,104,800 |
| Oct 12, 2026 | 170.00 | 173.00 | 163.00 | 164.00 | 164.00 | -4.09% | 396,200 |
| Oct 9, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 175,000 |
| Oct 8, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | - | 444,100 |
| Oct 7, 2026 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | 0.58% | 2,794,200 |
| Oct 6, 2026 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 1.18% | 218,300 |
| Oct 5, 2026 | 170.00 | 172.00 | 163.00 | 169.00 | 169.00 | -0.59% | 1,141,800 |
| Oct 2, 2026 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | -0.58% | 155,600 |
| Oct 1, 2026 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | - | 904,800 |
| Sep 30, 2026 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | 0.59% | 1,098,500 |
| Sep 29, 2026 | 168.00 | 170.00 | 155.00 | 170.00 | 170.00 | - | 1,605,900 |
| Sep 28, 2026 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 1.19% | 670,000 |
| Sep 25, 2026 | 177.00 | 180.00 | 165.00 | 168.00 | 168.00 | -5.62% | 7,631,800 |
| Sep 24, 2026 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 1,001,100 |
| Sep 23, 2026 | 177.00 | 182.00 | 176.00 | 179.00 | 179.00 | 1.70% | 3,520,400 |
| 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 |