PT Kokoh Exa Nusantara Tbk (IDX:KOCI)
Indonesia · Delayed Price · Currency is IDR 165.00
-13.00 (-7.30%)
At close: Feb 9, 2026
IDX:KOCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 183.00 | 192.00 | 157.00 | 165.00 | 165.00 | -7.30% | 41,486,000 |
| Feb 6, 2026 | 206.00 | 206.00 | 176.00 | 178.00 | 178.00 | -13.59% | 79,459,200 |
| Feb 5, 2026 | 175.00 | 206.00 | 175.00 | 206.00 | 206.00 | 33.77% | 131,933,600 |
| Feb 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 10.00% | 16,403,000 |
| Feb 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -9.68% | 5,784,500 |
| Feb 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -9.88% | 4,917,900 |
| Jan 30, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -9.95% | 17,761,400 |
| Jan 29, 2026 | 191.00 | 200.00 | 191.00 | 191.00 | 191.00 | -9.91% | 933,400 |
| Jan 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.40% | 1,383,000 |
| Jan 27, 2026 | 280.00 | 280.00 | 234.00 | 234.00 | 234.00 | -10.00% | 37,711,000 |
| Jan 14, 2026 | 256.00 | 266.00 | 224.00 | 260.00 | 260.00 | 31.31% | 302,363,100 |
| Jan 12, 2026 | 228.00 | 228.00 | 171.00 | 198.00 | 198.00 | 16.47% | 286,866,500 |
| Jan 9, 2026 | 137.00 | 170.00 | 137.00 | 170.00 | 170.00 | 34.92% | 464,116,200 |
| Jan 8, 2026 | 93.00 | 126.00 | 92.00 | 126.00 | 126.00 | 34.04% | 260,623,800 |
| Jan 7, 2026 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 25,156,900 |
| Jan 6, 2026 | 90.00 | 97.00 | 87.00 | 97.00 | 97.00 | 8.99% | 29,970,600 |
| Jan 5, 2026 | 85.00 | 92.00 | 84.00 | 89.00 | 89.00 | 3.49% | 24,564,500 |
| Jan 2, 2026 | 86.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 3,755,700 |
| Dec 30, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 2,085,200 |
| Dec 29, 2025 | 84.00 | 87.00 | 82.00 | 83.00 | 83.00 | - | 5,906,300 |
| Dec 24, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 3,133,300 |
| Dec 23, 2025 | 85.00 | 92.00 | 83.00 | 85.00 | 85.00 | -1.16% | 34,542,500 |
| Dec 22, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 2,574,600 |
| Dec 19, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 6,537,900 |
| Dec 18, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 10,071,000 |
| Dec 17, 2025 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 3,591,200 |
| Dec 16, 2025 | 88.00 | 89.00 | 84.00 | 88.00 | 88.00 | 1.15% | 5,359,700 |
| Dec 15, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 2,811,600 |
| Dec 12, 2025 | 90.00 | 92.00 | 85.00 | 87.00 | 87.00 | -3.33% | 6,027,100 |
| Dec 11, 2025 | 91.00 | 96.00 | 90.00 | 90.00 | 90.00 | -1.10% | 18,979,800 |
| Dec 10, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 5,506,600 |
| Dec 9, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 3,930,900 |
| Dec 8, 2025 | 94.00 | 95.00 | 89.00 | 92.00 | 92.00 | -2.13% | 13,696,300 |
| Dec 5, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 7,080,700 |
| Dec 4, 2025 | 91.00 | 100.00 | 91.00 | 95.00 | 95.00 | 4.40% | 34,213,600 |
| Dec 3, 2025 | 91.00 | 96.00 | 88.00 | 91.00 | 91.00 | 1.11% | 42,357,400 |
| Dec 2, 2025 | 90.00 | 99.00 | 89.00 | 90.00 | 90.00 | 1.12% | 49,948,400 |
| Dec 1, 2025 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 7,562,600 |
| Nov 28, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 6,083,200 |
| Nov 27, 2025 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 15,183,200 |
| Nov 26, 2025 | 90.00 | 95.00 | 89.00 | 90.00 | 90.00 | - | 22,415,500 |
| Nov 25, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 10,649,700 |
| Nov 24, 2025 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.09% | 12,731,400 |
| Nov 21, 2025 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | -3.16% | 28,155,700 |
| Nov 20, 2025 | 108.00 | 115.00 | 94.00 | 95.00 | 95.00 | 5.56% | 290,867,200 |
| Nov 19, 2025 | 88.00 | 94.00 | 87.00 | 90.00 | 90.00 | 3.45% | 30,854,500 |
| Nov 18, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 8,814,100 |
| Nov 17, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | -4.30% | 19,952,300 |
| Nov 14, 2025 | 84.00 | 93.00 | 82.00 | 93.00 | 93.00 | 12.05% | 30,872,200 |
| Nov 13, 2025 | 82.00 | 86.00 | 82.00 | 83.00 | 83.00 | 1.22% | 6,331,600 |