PT Kokoh Exa Nusantara Tbk (IDX:KOCI)
Indonesia · Delayed Price · Currency is IDR 112.00
-5.00 (-4.27%)
At close: Sep 22, 2026
IDX:KOCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | -4.27% | 18,160,800 |
| Sep 21, 2026 | 119.00 | 123.00 | 115.00 | 117.00 | 117.00 | -1.68% | 18,352,900 |
| Sep 18, 2026 | 119.00 | 127.00 | 118.00 | 119.00 | 119.00 | 0.85% | 36,679,500 |
| Sep 17, 2026 | 123.00 | 128.00 | 116.00 | 118.00 | 118.00 | -1.67% | 33,505,100 |
| Sep 16, 2026 | 128.00 | 132.00 | 120.00 | 120.00 | 120.00 | -4.76% | 25,644,500 |
| Sep 15, 2026 | 129.00 | 136.00 | 124.00 | 126.00 | 126.00 | 0.80% | 43,379,300 |
| Sep 14, 2026 | 136.00 | 137.00 | 121.00 | 125.00 | 125.00 | -6.72% | 39,701,300 |
| Sep 11, 2026 | 123.00 | 139.00 | 120.00 | 134.00 | 134.00 | 3.88% | 60,422,000 |
| Sep 10, 2026 | 125.00 | 145.00 | 124.00 | 129.00 | 129.00 | 5.74% | 299,892,700 |
| Sep 9, 2026 | 125.00 | 128.00 | 120.00 | 122.00 | 122.00 | - | 64,967,300 |
| Sep 8, 2026 | 115.00 | 128.00 | 111.00 | 122.00 | 122.00 | 7.96% | 168,382,100 |
| Sep 7, 2026 | 108.00 | 116.00 | 107.00 | 113.00 | 113.00 | 4.63% | 53,109,900 |
| Sep 4, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 18,750,600 |
| Sep 3, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 4,312,500 |
| Sep 2, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 6,720,900 |
| Sep 1, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | 5,281,200 |
| Aug 31, 2026 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 0.98% | 5,230,900 |
| Aug 28, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 5,280,200 |
| Aug 27, 2026 | 100.00 | 108.00 | 100.00 | 103.00 | 103.00 | 4.04% | 14,832,600 |
| Aug 26, 2026 | 109.00 | 109.00 | 99.00 | 99.00 | 99.00 | -9.17% | 20,141,100 |
| Aug 24, 2026 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 17,219,900 |
| Aug 21, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 10,557,100 |
| Aug 20, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 6,464,300 |
| Aug 19, 2026 | 111.00 | 114.00 | 109.00 | 109.00 | 109.00 | - | 22,463,900 |
| Aug 18, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.93% | 14,449,100 |
| Aug 14, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 4,553,300 |
| Aug 13, 2026 | 110.00 | 112.00 | 107.00 | 108.00 | 108.00 | -1.82% | 12,951,900 |
| Aug 12, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 4.76% | 15,828,200 |
| Aug 11, 2026 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 11,396,700 |
| Aug 10, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 11,563,300 |
| Aug 7, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 8,111,900 |
| Aug 6, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 10,494,800 |
| Aug 5, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 21,095,600 |
| Aug 4, 2026 | 127.00 | 134.00 | 106.00 | 107.00 | 107.00 | -8.55% | 301,734,900 |
| Aug 3, 2026 | 99.00 | 118.00 | 97.00 | 117.00 | 117.00 | 18.18% | 85,246,500 |
| Jul 31, 2026 | 97.00 | 102.00 | 96.00 | 99.00 | 99.00 | 2.06% | 16,250,500 |
| Jul 30, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 3,485,500 |
| Jul 29, 2026 | 99.00 | 101.00 | 95.00 | 96.00 | 96.00 | -3.03% | 8,552,000 |
| Jul 28, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 4,721,300 |
| Jul 27, 2026 | 100.00 | 101.00 | 96.00 | 101.00 | 101.00 | 1.00% | 7,243,300 |
| Jul 24, 2026 | 105.00 | 105.00 | 97.00 | 100.00 | 100.00 | -4.76% | 14,421,300 |
| Jul 23, 2026 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | - | 32,117,000 |
| Jul 22, 2026 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 14,230,100 |
| Jul 21, 2026 | 103.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 15,217,100 |
| Jul 20, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 14,495,200 |
| Jul 17, 2026 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 9,580,100 |
| Jul 16, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 14,062,600 |
| Jul 15, 2026 | 101.00 | 111.00 | 100.00 | 101.00 | 101.00 | 1.00% | 71,134,600 |
| Jul 14, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 7,749,300 |
| Jul 13, 2026 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 12,235,300 |