PT Kokoh Exa Nusantara Tbk (IDX:KOCI)
Indonesia · Delayed Price · Currency is IDR 109.00
+3.00 (2.83%)
Last updated: May 20, 2026, 11:02 AM WIB
IDX:KOCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 107.00 | 113.00 | 103.00 | 109.00 | - | 2.83% | 9,956,300 |
| May 19, 2026 | 110.00 | 120.00 | 105.00 | 106.00 | 106.00 | -4.50% | 26,624,400 |
| May 18, 2026 | 117.00 | 118.00 | 107.00 | 111.00 | 111.00 | -5.13% | 19,960,700 |
| May 13, 2026 | 116.00 | 123.00 | 114.00 | 117.00 | 117.00 | 0.86% | 17,360,700 |
| May 12, 2026 | 119.00 | 126.00 | 114.00 | 116.00 | 116.00 | -2.52% | 32,214,900 |
| May 11, 2026 | 123.00 | 125.00 | 117.00 | 119.00 | 119.00 | -3.25% | 47,526,600 |
| May 8, 2026 | 130.00 | 158.00 | 122.00 | 123.00 | 123.00 | -3.91% | 277,533,200 |
| May 7, 2026 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | -1.54% | 22,297,500 |
| May 6, 2026 | 130.00 | 141.00 | 128.00 | 130.00 | 130.00 | - | 79,486,400 |
| May 5, 2026 | 130.00 | 140.00 | 127.00 | 130.00 | 130.00 | - | 46,633,100 |
| May 4, 2026 | 133.00 | 137.00 | 125.00 | 130.00 | 130.00 | - | 33,269,700 |
| Apr 30, 2026 | 142.00 | 148.00 | 124.00 | 130.00 | 130.00 | -9.09% | 76,068,400 |
| Apr 29, 2026 | 164.00 | 190.00 | 140.00 | 143.00 | 143.00 | -5.30% | 785,769,900 |
| Apr 28, 2026 | 112.00 | 151.00 | 109.00 | 151.00 | 151.00 | 34.82% | 285,321,400 |
| Apr 27, 2026 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1.82% | 5,981,500 |
| Apr 24, 2026 | 115.00 | 117.00 | 109.00 | 110.00 | 110.00 | -7.56% | 15,123,100 |
| Apr 23, 2026 | 130.00 | 130.00 | 116.00 | 119.00 | 119.00 | -8.46% | 17,608,700 |
| Apr 22, 2026 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 1.56% | 21,102,600 |
| Apr 21, 2026 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 11,007,300 |
| Apr 20, 2026 | 130.00 | 132.00 | 125.00 | 129.00 | 129.00 | - | 13,144,100 |
| Apr 17, 2026 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | -2.27% | 10,806,600 |
| Apr 16, 2026 | 138.00 | 139.00 | 131.00 | 132.00 | 132.00 | -1.49% | 17,076,900 |
| Apr 15, 2026 | 134.00 | 138.00 | 131.00 | 134.00 | 134.00 | 1.52% | 33,969,600 |
| Apr 14, 2026 | 135.00 | 136.00 | 129.00 | 132.00 | 132.00 | -0.75% | 24,099,100 |
| Apr 13, 2026 | 121.00 | 134.00 | 121.00 | 133.00 | 133.00 | 9.92% | 47,317,900 |
| Apr 10, 2026 | 122.00 | 127.00 | 121.00 | 121.00 | 121.00 | 0.83% | 16,253,000 |
| Apr 9, 2026 | 125.00 | 133.00 | 120.00 | 120.00 | 120.00 | -4.76% | 62,248,500 |
| Apr 8, 2026 | 120.00 | 127.00 | 118.00 | 126.00 | 126.00 | 8.62% | 31,219,900 |
| Apr 7, 2026 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | -1.69% | 9,147,300 |
| Apr 6, 2026 | 121.00 | 122.00 | 113.00 | 118.00 | 118.00 | -1.67% | 13,513,300 |
| Apr 2, 2026 | 131.00 | 132.00 | 119.00 | 120.00 | 120.00 | -8.40% | 25,707,000 |
| Apr 1, 2026 | 110.00 | 140.00 | 107.00 | 131.00 | 131.00 | 24.76% | 197,360,200 |
| Mar 31, 2026 | 106.00 | 112.00 | 104.00 | 105.00 | 105.00 | -0.94% | 4,217,000 |
| Mar 30, 2026 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | - | 6,128,200 |
| Mar 27, 2026 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | -2.75% | 3,947,100 |
| Mar 26, 2026 | 113.00 | 114.00 | 107.00 | 109.00 | 109.00 | -3.54% | 4,100,600 |
| Mar 25, 2026 | 103.00 | 118.00 | 96.00 | 113.00 | 113.00 | 9.71% | 12,504,100 |
| Mar 17, 2026 | 110.00 | 131.00 | 103.00 | 103.00 | 103.00 | -2.83% | 42,726,000 |
| Mar 16, 2026 | 111.00 | 115.00 | 102.00 | 106.00 | 106.00 | -4.50% | 4,821,300 |
| Mar 13, 2026 | 118.00 | 118.00 | 104.00 | 111.00 | 111.00 | -5.93% | 7,974,100 |
| Mar 12, 2026 | 125.00 | 128.00 | 116.00 | 118.00 | 118.00 | -1.67% | 6,054,400 |
| Mar 11, 2026 | 128.00 | 131.00 | 120.00 | 120.00 | 120.00 | -4.00% | 7,359,600 |
| Mar 10, 2026 | 125.00 | 144.00 | 119.00 | 125.00 | 125.00 | 5.04% | 23,609,100 |
| Mar 9, 2026 | 128.00 | 128.00 | 113.00 | 119.00 | 119.00 | -9.85% | 15,316,300 |
| Mar 6, 2026 | 148.00 | 148.00 | 130.00 | 132.00 | 132.00 | -5.71% | 10,169,000 |
| Mar 5, 2026 | 136.00 | 146.00 | 132.00 | 140.00 | 140.00 | 7.69% | 14,149,500 |
| Mar 4, 2026 | 146.00 | 147.00 | 125.00 | 130.00 | 130.00 | -10.96% | 16,642,900 |
| Mar 3, 2026 | 133.00 | 164.00 | 128.00 | 146.00 | 146.00 | 8.15% | 36,844,300 |
| Mar 2, 2026 | 150.00 | 151.00 | 133.00 | 135.00 | 135.00 | -13.46% | 18,775,600 |
| Feb 27, 2026 | 163.00 | 164.00 | 150.00 | 156.00 | 156.00 | -3.11% | 19,123,000 |