PT Kokoh Exa Nusantara Tbk (IDX:KOCI)
Indonesia · Delayed Price · Currency is IDR 110.00
+5.00 (4.76%)
Last updated: Aug 12, 2026, 2:57 PM WIB
IDX:KOCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 98.00 | 104.00 | 98.00 | 100.00 | 100.00 | 2.04% | 22,376,600 |
| Jul 9, 2026 | 98.00 | 99.00 | 95.00 | 98.00 | 98.00 | - | 13,633,600 |
| Jul 8, 2026 | 102.00 | 102.00 | 96.00 | 98.00 | 98.00 | -3.92% | 12,495,400 |
| Jul 7, 2026 | 100.00 | 107.00 | 98.00 | 102.00 | 102.00 | 4.08% | 73,378,400 |
| Jul 6, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.03% | 10,902,500 |
| Jul 3, 2026 | 98.00 | 100.00 | 95.00 | 97.00 | 97.00 | -1.02% | 17,216,000 |
| Jul 2, 2026 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | - | 9,221,900 |
| Jul 1, 2026 | 102.00 | 104.00 | 91.00 | 98.00 | 98.00 | -2.97% | 25,793,500 |
| Jun 30, 2026 | 100.00 | 101.00 | 91.00 | 101.00 | 101.00 | 3.06% | 22,580,500 |
| Jun 29, 2026 | 102.00 | 108.00 | 97.00 | 98.00 | 98.00 | -2.00% | 36,964,000 |
| Jun 26, 2026 | 95.00 | 110.00 | 95.00 | 100.00 | 100.00 | 7.53% | 168,652,600 |
| Jun 25, 2026 | 94.00 | 96.00 | 89.00 | 93.00 | 93.00 | 2.20% | 14,267,100 |
| Jun 24, 2026 | 95.00 | 104.00 | 89.00 | 91.00 | 91.00 | -4.21% | 42,487,300 |
| Jun 23, 2026 | 89.00 | 110.00 | 88.00 | 95.00 | 95.00 | 7.95% | 206,729,800 |
| Jun 22, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 7,256,300 |
| Jun 19, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 9,961,700 |
| Jun 18, 2026 | 86.00 | 104.00 | 86.00 | 91.00 | 91.00 | 3.41% | 135,651,800 |
| Jun 17, 2026 | 89.00 | 92.00 | 86.00 | 88.00 | 88.00 | -1.12% | 7,544,000 |
| Jun 15, 2026 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 7,577,700 |
| Jun 12, 2026 | 81.00 | 97.00 | 81.00 | 88.00 | 88.00 | 8.64% | 29,069,400 |
| Jun 11, 2026 | 83.00 | 87.00 | 79.00 | 81.00 | 81.00 | -3.57% | 5,179,800 |
| Jun 10, 2026 | 81.00 | 86.00 | 78.00 | 84.00 | 84.00 | 3.70% | 11,335,300 |
| Jun 9, 2026 | 76.00 | 85.00 | 75.00 | 81.00 | 81.00 | 9.46% | 10,637,600 |
| Jun 8, 2026 | 81.00 | 81.00 | 72.00 | 76.00 | 74.00 | -6.17% | 7,722,300 |
| Jun 5, 2026 | 88.00 | 89.00 | 80.00 | 81.00 | 78.87 | -6.90% | 8,336,700 |
| Jun 4, 2026 | 106.00 | 114.00 | 80.00 | 87.00 | 84.71 | -6.45% | 64,782,100 |
| Jun 3, 2026 | 101.00 | 105.00 | 87.00 | 93.00 | 90.55 | -7.00% | 9,788,600 |