PT Kokoh Exa Nusantara Tbk (IDX:KOCI)
Indonesia · Delayed Price · Currency is IDR 63.00
+3.00 (5.00%)
At close: Nov 9, 2026
IDX:KOCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 61.00 | 69.00 | 60.00 | 63.00 | 63.00 | 5.00% | 33,680,500 |
| Nov 6, 2026 | 59.00 | 73.00 | 59.00 | 60.00 | 60.00 | 7.14% | 135,255,100 |
| Nov 5, 2026 | 57.00 | 61.00 | 56.00 | 56.00 | 56.00 | - | 2,188,600 |
| Nov 4, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 5,405,900 |
| Nov 3, 2026 | 63.00 | 65.00 | 59.00 | 59.00 | 59.00 | -6.35% | 6,959,200 |
| Nov 2, 2026 | 61.00 | 67.00 | 61.00 | 63.00 | 63.00 | -3.08% | 16,243,500 |
| Oct 30, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -5.80% | 5,650,900 |
| Oct 29, 2026 | 76.00 | 91.00 | 69.00 | 69.00 | 69.00 | -6.76% | 166,942,900 |
| Oct 28, 2026 | 74.00 | 77.00 | 70.00 | 74.00 | 74.00 | -1.33% | 13,209,100 |
| Oct 27, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 5,786,700 |
| Oct 26, 2026 | 81.00 | 84.00 | 79.00 | 80.00 | 80.00 | -2.44% | 7,569,100 |
| Oct 23, 2026 | 78.00 | 82.00 | 78.00 | 82.00 | 82.00 | 3.80% | 7,922,000 |
| Oct 22, 2026 | 73.00 | 82.00 | 72.00 | 79.00 | 79.00 | 5.33% | 15,165,800 |
| Oct 21, 2026 | 77.00 | 80.00 | 72.00 | 75.00 | 75.00 | -1.32% | 5,555,300 |
| Oct 20, 2026 | 70.00 | 77.00 | 69.00 | 76.00 | 76.00 | 2.70% | 6,483,100 |
| Oct 19, 2026 | 74.00 | 79.00 | 74.00 | 74.00 | 74.00 | -6.33% | 5,790,600 |
| Oct 16, 2026 | 79.00 | 85.00 | 79.00 | 79.00 | 79.00 | -14.13% | 12,262,600 |
| Oct 15, 2026 | 97.00 | 98.00 | 90.00 | 92.00 | 92.00 | -6.12% | 17,051,000 |
| Oct 14, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 5,148,200 |
| Oct 13, 2026 | 99.00 | 103.00 | 95.00 | 101.00 | 101.00 | 2.02% | 12,820,800 |
| Oct 12, 2026 | 102.00 | 103.00 | 98.00 | 99.00 | 99.00 | -2.94% | 8,126,600 |
| Oct 9, 2026 | 102.00 | 103.00 | 98.00 | 102.00 | 102.00 | - | 2,405,400 |
| Oct 8, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -3.77% | 5,837,300 |
| Oct 7, 2026 | 112.00 | 113.00 | 106.00 | 106.00 | 106.00 | -4.50% | 7,522,100 |
| Oct 6, 2026 | 107.00 | 111.00 | 103.00 | 111.00 | 111.00 | 4.72% | 10,704,000 |
| Oct 5, 2026 | 97.00 | 107.00 | 97.00 | 106.00 | 106.00 | 9.28% | 13,778,000 |
| Oct 2, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 3,014,200 |
| Oct 1, 2026 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 3,374,300 |
| Sep 30, 2026 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 2.06% | 3,563,200 |
| Sep 29, 2026 | 100.00 | 100.00 | 86.00 | 97.00 | 97.00 | -3.00% | 23,233,500 |
| Sep 28, 2026 | 101.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 10,383,600 |
| Sep 25, 2026 | 113.00 | 114.00 | 101.00 | 102.00 | 102.00 | -8.93% | 18,347,400 |
| Sep 24, 2026 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -3.45% | 7,233,200 |
| Sep 23, 2026 | 111.00 | 119.00 | 111.00 | 116.00 | 116.00 | 3.57% | 17,941,000 |
| 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 |