PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 96.00
-2.00 (-2.04%)
Sep 4, 2025, 4:06 PM WIB
PT Koka Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 70.00 | 93.00 | 69.00 | 93.00 | 93.00 | 34.78% | 290,742,500 |
| Jul 22, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 2,411,000 |
| Jul 21, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 1,782,900 |
| Jul 18, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 3,153,200 |
| Jul 17, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 1,369,100 |
| Jul 16, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 1,205,300 |
| Jul 15, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 2,018,000 |
| Jul 14, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 1,327,500 |
| Jul 11, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,381,000 |
| Jul 10, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,418,600 |
| Jul 9, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,958,100 |
| Jul 8, 2025 | 65.00 | 71.00 | 65.00 | 67.00 | 67.00 | 4.69% | 11,212,800 |
| Jul 7, 2025 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | -3.03% | 2,373,500 |
| Jul 4, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 285,600 |
| Jul 3, 2025 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 712,400 |
| Jul 2, 2025 | 69.00 | 69.00 | 64.00 | 67.00 | 67.00 | -2.90% | 13,339,100 |
| Jul 1, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 734,400 |
| Jun 30, 2025 | 70.00 | 73.00 | 68.00 | 70.00 | 70.00 | - | 5,005,200 |
| Jun 26, 2025 | 69.00 | 72.00 | 67.00 | 70.00 | 70.00 | 2.94% | 10,908,100 |
| Jun 25, 2025 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 852,200 |