PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 392.00
+78.00 (24.84%)
Oct 3, 2025, 2:50 PM WIB
PT Koka Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 314.00 | 392.00 | 314.00 | 392.00 | 392.00 | 24.84% | 164,000,000 |
| Oct 2, 2025 | 330.00 | 378.00 | 264.00 | 314.00 | 314.00 | 2.61% | 133,211,500 |
| Oct 1, 2025 | 330.00 | 360.00 | 264.00 | 306.00 | 306.00 | -1.29% | 124,956,700 |
| Sep 30, 2025 | 310.00 | 310.00 | 260.00 | 310.00 | 310.00 | 25.00% | 105,946,500 |
| Sep 29, 2025 | 248.00 | 248.00 | 218.00 | 248.00 | 248.00 | 34.78% | 115,769,600 |
| Sep 26, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 34.31% | 17,788,500 |
| Sep 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 24, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 22, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 18, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 17, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 34.31% | 22,971,800 |
| Sep 16, 2025 | 107.00 | 108.00 | 102.00 | 102.00 | 102.00 | -3.77% | 20,225,600 |
| Sep 15, 2025 | 95.00 | 112.00 | 93.00 | 106.00 | 106.00 | 11.58% | 76,077,200 |
| Sep 12, 2025 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1.06% | 5,128,800 |
| Sep 11, 2025 | 91.00 | 97.00 | 91.00 | 94.00 | 94.00 | 1.08% | 15,117,900 |
| Sep 10, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 1,875,800 |
| Sep 9, 2025 | 96.00 | 98.00 | 93.00 | 94.00 | 94.00 | -2.08% | 4,733,400 |
| Sep 8, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | - | 8,113,500 |
| Sep 4, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 6,422,200 |
| Sep 3, 2025 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 10,315,400 |
| Sep 2, 2025 | 92.00 | 97.00 | 92.00 | 96.00 | 96.00 | 5.49% | 4,492,900 |
| Sep 1, 2025 | 90.00 | 93.00 | 81.00 | 91.00 | 91.00 | -3.19% | 13,386,200 |
| Aug 29, 2025 | 99.00 | 99.00 | 90.00 | 94.00 | 94.00 | -5.05% | 16,974,400 |
| Aug 28, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 7,086,400 |
| Aug 27, 2025 | 101.00 | 102.00 | 95.00 | 99.00 | 99.00 | -1.00% | 15,566,900 |
| Aug 26, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 8,110,200 |
| Aug 25, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 14,114,900 |
| Aug 22, 2025 | 106.00 | 113.00 | 103.00 | 103.00 | 103.00 | -1.90% | 65,848,100 |
| Aug 21, 2025 | 101.00 | 109.00 | 99.00 | 105.00 | 105.00 | 5.00% | 92,115,300 |
| Aug 20, 2025 | 99.00 | 100.00 | 96.00 | 100.00 | 100.00 | 2.04% | 9,198,900 |
| Aug 19, 2025 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 9,883,600 |
| Aug 15, 2025 | 101.00 | 104.00 | 98.00 | 100.00 | 100.00 | -0.99% | 16,401,300 |
| Aug 14, 2025 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 7,291,600 |
| Aug 13, 2025 | 105.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.88% | 22,922,700 |
| Aug 12, 2025 | 97.00 | 110.00 | 97.00 | 104.00 | 104.00 | 7.22% | 44,603,200 |
| Aug 11, 2025 | 104.00 | 105.00 | 97.00 | 97.00 | 97.00 | -4.90% | 19,930,500 |
| Aug 8, 2025 | 104.00 | 114.00 | 99.00 | 102.00 | 102.00 | - | 69,070,200 |
| Aug 7, 2025 | 103.00 | 106.00 | 100.00 | 102.00 | 102.00 | -0.97% | 25,733,800 |
| Aug 6, 2025 | 101.00 | 105.00 | 98.00 | 103.00 | 103.00 | 3.00% | 9,690,600 |
| Aug 5, 2025 | 107.00 | 110.00 | 99.00 | 100.00 | 100.00 | -6.54% | 27,172,400 |
| Aug 4, 2025 | 106.00 | 113.00 | 101.00 | 107.00 | 107.00 | 0.94% | 43,816,500 |
| Aug 1, 2025 | 100.00 | 115.00 | 93.00 | 106.00 | 106.00 | 9.28% | 122,458,900 |
| Jul 31, 2025 | 99.00 | 105.00 | 90.00 | 97.00 | 97.00 | -2.02% | 47,596,300 |
| Jul 30, 2025 | 100.00 | 107.00 | 95.00 | 99.00 | 99.00 | -1.00% | 75,513,300 |
| Jul 29, 2025 | 90.00 | 107.00 | 88.00 | 100.00 | 100.00 | 14.94% | 147,571,500 |
| Jul 28, 2025 | 82.00 | 94.00 | 82.00 | 87.00 | 87.00 | 6.10% | 92,310,600 |
| Jul 25, 2025 | 82.00 | 86.00 | 77.00 | 82.00 | 82.00 | 1.23% | 34,221,000 |
| Jul 24, 2025 | 94.00 | 97.00 | 80.00 | 81.00 | 81.00 | -12.90% | 113,564,400 |