PT Kokoh Inti Arebama Tbk (IDX:KOIN)
Indonesia · Delayed Price · Currency is IDR 92.00
+5.00 (5.75%)
At close: Feb 23, 2026
PT Kokoh Inti Arebama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | - | 5.75% | 8,500 |
| Feb 20, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 13,100 |
| Feb 19, 2026 | 93.00 | 93.00 | 86.00 | 86.00 | 86.00 | -7.53% | 56,900 |
| Feb 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 255,300 |
| Feb 13, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 4.94% | 100,300 |
| Feb 12, 2026 | 81.00 | 81.00 | 78.00 | 81.00 | 81.00 | -2.41% | 139,400 |
| Feb 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 135,100 |
| Feb 10, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -9.78% | 160,900 |
| Feb 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 7,500 |
| Feb 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 26,700 |
| Feb 5, 2026 | 81.00 | 94.00 | 81.00 | 92.00 | 92.00 | 2.22% | 4,300 |
| Feb 4, 2026 | 90.00 | 90.00 | 82.00 | 90.00 | 90.00 | - | 31,600 |
| Feb 3, 2026 | 80.00 | 90.00 | 80.00 | 90.00 | 90.00 | 9.76% | 42,100 |
| Feb 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 135,300 |
| Jan 30, 2026 | 91.00 | 91.00 | 82.00 | 82.00 | 82.00 | -9.89% | 127,800 |
| Jan 29, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 53,100 |
| Jan 28, 2026 | 94.00 | 94.00 | 85.00 | 91.00 | 91.00 | -3.19% | 232,600 |
| Jan 27, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | -4.08% | 14,500 |
| Jan 26, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 76,300 |
| Jan 23, 2026 | 98.00 | 98.00 | 90.00 | 98.00 | 98.00 | - | 207,300 |
| Jan 22, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -5.77% | 146,800 |
| Jan 21, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 4.00% | 286,300 |
| Jan 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 136,900 |
| Jan 19, 2026 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | -0.99% | 625,700 |
| Jan 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | 186,900 |
| Jan 14, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 3.16% | 282,400 |
| Jan 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 87,800 |
| Jan 12, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 4.40% | 143,000 |
| Jan 9, 2026 | 86.00 | 91.00 | 86.00 | 91.00 | 91.00 | 1.11% | 299,500 |
| Jan 8, 2026 | 93.00 | 93.00 | 86.00 | 90.00 | 90.00 | -5.26% | 218,000 |
| Jan 7, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 143,600 |
| Jan 6, 2026 | 87.00 | 93.00 | 87.00 | 93.00 | 93.00 | 6.90% | 74,700 |
| Jan 5, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 73,100 |
| Jan 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 56,600 |
| Dec 30, 2025 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 7.59% | 127,400 |
| Dec 29, 2025 | 77.00 | 83.00 | 77.00 | 79.00 | 79.00 | 2.60% | 143,700 |
| Dec 24, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 119,400 |
| Dec 23, 2025 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | -6.02% | 74,800 |
| Dec 22, 2025 | 90.00 | 90.00 | 83.00 | 83.00 | 83.00 | -7.78% | 126,700 |
| Dec 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 147,800 |
| Dec 18, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 295,300 |
| Dec 17, 2025 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -9.09% | 146,900 |
| Dec 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 694,700 |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -9.09% | 348,700 |
| Dec 12, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 8.79% | 464,600 |
| Dec 11, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 3.41% | 873,100 |
| Dec 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 833,600 |
| Dec 9, 2025 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | 6.67% | 326,600 |
| Dec 8, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 2.74% | 183,300 |
| Dec 5, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 11,800 |