PT Kokoh Inti Arebama Tbk (IDX:KOIN)
Indonesia · Delayed Price · Currency is IDR 74.00
-7.00 (-8.64%)
May 18, 2026, 11:55 AM WIB
PT Kokoh Inti Arebama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | -1.22% | 2,800 |
| May 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 100 |
| May 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,100 |
| May 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 22,600 |
| May 7, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 4,000 |
| May 6, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 2,100 |
| May 5, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -2.33% | 2,200 |
| May 4, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 5,400 |
| Apr 30, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 23,300 |
| Apr 29, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 10,000 |
| Apr 28, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 25,600 |
| Apr 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 38,700 |
| Apr 24, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 123,800 |
| Apr 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.88% | 51,400 |
| Apr 22, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 8.97% | 4,000 |
| Apr 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 400 |
| Apr 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 3,000 |
| Apr 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 100 |
| Apr 16, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.63% | 4,500 |
| Apr 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,900 |
| Apr 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | 22,000 |
| Apr 13, 2026 | 80.00 | 80.00 | 73.00 | 75.00 | 75.00 | -6.25% | 75,400 |
| Apr 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 63,200 |
| Apr 9, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 6.85% | 12,900 |
| Apr 8, 2026 | 85.00 | 85.00 | 73.00 | 73.00 | 73.00 | -9.88% | 273,000 |
| Apr 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 7,700 |
| Apr 6, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 103,300 |
| Apr 2, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 3,000 |
| Apr 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 2,100 |
| Mar 31, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 5,200 |
| Mar 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,000 |
| Mar 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,400 |
| Mar 26, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 5,700 |
| Mar 25, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 7,800 |
| Mar 17, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.16% | 8,400 |
| Mar 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 4,500 |
| Mar 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 14,400 |
| Mar 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,000 |
| Mar 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | 57,000 |
| Mar 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 3,200 |
| Mar 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 35,700 |
| Mar 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 63,900 |
| Mar 5, 2026 | 81.00 | 89.00 | 81.00 | 81.00 | 81.00 | - | 120,400 |
| Mar 4, 2026 | 90.00 | 90.00 | 81.00 | 81.00 | 81.00 | -10.00% | 282,200 |
| Mar 3, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 193,400 |
| Mar 2, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -9.57% | 110,300 |
| Feb 27, 2026 | 78.00 | 94.00 | 78.00 | 94.00 | 94.00 | 9.30% | 176,900 |
| Feb 26, 2026 | 94.00 | 94.00 | 86.00 | 86.00 | 86.00 | -9.47% | 81,300 |
| Feb 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9.20% | 157,600 |
| Feb 24, 2026 | 92.00 | 92.00 | 86.00 | 87.00 | 87.00 | -5.43% | 29,900 |