PT Kobexindo Tractors Tbk (IDX:KOBX)
Indonesia · Delayed Price · Currency is IDR 246.00
+63.00 (34.43%)
Apr 23, 2026, 4:14 PM WIB
PT Kobexindo Tractors Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 156.00 | 157.00 | 148.00 | 151.00 | 151.00 | -3.21% | 929,400 |
| Mar 6, 2026 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.89% | 810,800 |
| Mar 5, 2026 | 153.00 | 165.00 | 153.00 | 159.00 | 159.00 | 3.92% | 162,600 |
| Mar 4, 2026 | 155.00 | 159.00 | 153.00 | 153.00 | 153.00 | -3.77% | 424,100 |
| Mar 3, 2026 | 158.00 | 163.00 | 156.00 | 159.00 | 159.00 | 1.92% | 304,900 |
| Mar 2, 2026 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | -5.45% | 1,421,700 |
| Feb 27, 2026 | 163.00 | 167.00 | 161.00 | 165.00 | 165.00 | 0.61% | 208,400 |
| Feb 26, 2026 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | -2.38% | 337,400 |
| Feb 25, 2026 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.18% | 336,400 |
| Feb 24, 2026 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | - | 1,180,600 |
| Feb 23, 2026 | 170.00 | 173.00 | 167.00 | 170.00 | 170.00 | - | 916,300 |
| 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 |