PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 262.00
-6.00 (-2.24%)
At close: Jan 23, 2026
PT Koka Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 274.00 | 274.00 | 250.00 | 262.00 | 262.00 | -2.24% | 10,958,000 |
| Jan 22, 2026 | 286.00 | 292.00 | 264.00 | 268.00 | 268.00 | -8.22% | 30,416,900 |
| Jan 21, 2026 | 306.00 | 310.00 | 280.00 | 292.00 | 292.00 | -4.58% | 27,052,300 |
| Jan 20, 2026 | 276.00 | 318.00 | 266.00 | 306.00 | 306.00 | 10.87% | 62,194,200 |
| Jan 19, 2026 | 292.00 | 292.00 | 270.00 | 276.00 | 276.00 | -4.17% | 21,930,200 |
| Jan 15, 2026 | 282.00 | 304.00 | 282.00 | 288.00 | 288.00 | 2.86% | 20,380,300 |
| Jan 14, 2026 | 284.00 | 290.00 | 276.00 | 280.00 | 280.00 | -1.41% | 9,750,800 |
| Jan 13, 2026 | 308.00 | 308.00 | 274.00 | 284.00 | 284.00 | -7.19% | 13,599,700 |
| Jan 12, 2026 | 320.00 | 322.00 | 274.00 | 306.00 | 306.00 | -4.38% | 49,307,700 |
| Jan 9, 2026 | 332.00 | 332.00 | 306.00 | 320.00 | 320.00 | -3.03% | 46,041,100 |
| Jan 8, 2026 | 300.00 | 350.00 | 300.00 | 330.00 | 330.00 | 15.38% | 177,248,200 |
| Jan 7, 2026 | 300.00 | 308.00 | 280.00 | 286.00 | 286.00 | -2.05% | 56,026,300 |
| Jan 6, 2026 | 264.00 | 304.00 | 258.00 | 292.00 | 292.00 | 12.31% | 91,651,000 |
| Jan 5, 2026 | 260.00 | 268.00 | 244.00 | 260.00 | 260.00 | - | 24,844,800 |
| Jan 2, 2026 | 238.00 | 286.00 | 234.00 | 260.00 | 260.00 | 10.17% | 41,113,300 |
| Dec 30, 2025 | 236.00 | 240.00 | 224.00 | 236.00 | 236.00 | - | 7,917,900 |
| Dec 29, 2025 | 222.00 | 240.00 | 216.00 | 236.00 | 236.00 | 6.31% | 18,127,200 |
| Dec 24, 2025 | 238.00 | 240.00 | 222.00 | 222.00 | 222.00 | -5.93% | 11,960,600 |
| Dec 23, 2025 | 230.00 | 236.00 | 218.00 | 236.00 | 236.00 | 5.36% | 12,266,600 |
| Dec 22, 2025 | 228.00 | 230.00 | 212.00 | 224.00 | 224.00 | -1.75% | 12,290,300 |
| Dec 19, 2025 | 234.00 | 234.00 | 218.00 | 228.00 | 228.00 | -2.56% | 10,733,600 |
| Dec 18, 2025 | 252.00 | 256.00 | 226.00 | 234.00 | 234.00 | -7.14% | 29,703,300 |
| Dec 17, 2025 | 262.00 | 276.00 | 242.00 | 252.00 | 252.00 | -2.33% | 39,705,900 |
| Dec 16, 2025 | 300.00 | 310.00 | 254.00 | 258.00 | 258.00 | 2.38% | 187,616,300 |
| Dec 15, 2025 | 214.00 | 252.00 | 210.00 | 252.00 | 252.00 | 24.75% | 119,575,700 |
| Dec 12, 2025 | 212.00 | 212.00 | 200.00 | 202.00 | 202.00 | -4.72% | 17,768,300 |
| Dec 11, 2025 | 228.00 | 230.00 | 212.00 | 212.00 | 212.00 | -6.19% | 26,402,900 |
| Dec 10, 2025 | 248.00 | 250.00 | 220.00 | 226.00 | 226.00 | -8.87% | 33,372,800 |
| Dec 9, 2025 | 248.00 | 260.00 | 238.00 | 248.00 | 248.00 | 0.81% | 17,358,300 |
| Dec 8, 2025 | 260.00 | 260.00 | 242.00 | 246.00 | 246.00 | -2.38% | 19,936,800 |
| Dec 5, 2025 | 236.00 | 260.00 | 234.00 | 252.00 | 252.00 | 7.69% | 26,381,000 |
| Dec 4, 2025 | 236.00 | 252.00 | 230.00 | 234.00 | 234.00 | -0.85% | 10,165,600 |
| Dec 3, 2025 | 242.00 | 252.00 | 230.00 | 236.00 | 236.00 | -2.48% | 21,891,000 |
| Dec 2, 2025 | 234.00 | 266.00 | 226.00 | 242.00 | 242.00 | 7.08% | 42,507,000 |
| Dec 1, 2025 | 252.00 | 256.00 | 226.00 | 226.00 | 226.00 | -10.32% | 31,036,300 |
| Nov 28, 2025 | 264.00 | 266.00 | 250.00 | 252.00 | 252.00 | -4.55% | 22,379,700 |
| Nov 27, 2025 | 286.00 | 290.00 | 260.00 | 264.00 | 264.00 | -7.04% | 30,232,600 |
| Nov 26, 2025 | 280.00 | 322.00 | 240.00 | 284.00 | 284.00 | 0.71% | 192,688,100 |
| Nov 25, 2025 | 298.00 | 312.00 | 280.00 | 282.00 | 282.00 | -4.08% | 43,438,700 |
| Nov 24, 2025 | 334.00 | 336.00 | 292.00 | 294.00 | 294.00 | -12.50% | 74,681,500 |
| Nov 21, 2025 | 348.00 | 388.00 | 328.00 | 336.00 | 336.00 | -3.45% | 117,858,700 |
| Nov 20, 2025 | 324.00 | 402.00 | 324.00 | 348.00 | 348.00 | 8.07% | 486,937,300 |
| Nov 19, 2025 | 298.00 | 322.00 | 298.00 | 322.00 | 322.00 | 9.52% | 11,595,800 |
| Nov 18, 2025 | 300.00 | 300.00 | 274.00 | 294.00 | 294.00 | -2.65% | 18,510,100 |
| Nov 17, 2025 | 318.00 | 318.00 | 302.00 | 302.00 | 302.00 | -5.63% | 11,443,600 |
| Nov 14, 2025 | 304.00 | 320.00 | 304.00 | 320.00 | 320.00 | 5.96% | 18,733,600 |
| Nov 13, 2025 | 334.00 | 346.00 | 302.00 | 302.00 | 302.00 | -9.58% | 69,539,100 |
| Nov 12, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -9.73% | 2,336,800 |
| Nov 11, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -9.76% | 9,021,800 |
| Oct 7, 2025 | 474.00 | 490.00 | 408.00 | 410.00 | 410.00 | 4.59% | 327,015,600 |