PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 260.00
-10.00 (-3.70%)
At close: Mar 6, 2026
PT Koka Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 270.00 | 304.00 | 242.00 | 260.00 | 260.00 | -3.70% | 62,133,500 |
| Mar 5, 2026 | 200.00 | 270.00 | 200.00 | 270.00 | 270.00 | 35.00% | 61,652,000 |
| Mar 4, 2026 | 208.00 | 214.00 | 199.00 | 200.00 | 200.00 | -3.85% | 6,139,300 |
| Mar 3, 2026 | 216.00 | 220.00 | 208.00 | 208.00 | 208.00 | -3.70% | 8,772,400 |
| Mar 2, 2026 | 220.00 | 220.00 | 200.00 | 216.00 | 216.00 | -5.26% | 9,353,200 |
| Feb 27, 2026 | 224.00 | 236.00 | 222.00 | 228.00 | 228.00 | 2.70% | 4,288,000 |
| Feb 26, 2026 | 238.00 | 238.00 | 222.00 | 222.00 | 222.00 | -5.13% | 5,129,800 |
| Feb 25, 2026 | 238.00 | 244.00 | 218.00 | 234.00 | 234.00 | -2.50% | 13,399,000 |
| Feb 24, 2026 | 248.00 | 250.00 | 238.00 | 240.00 | 240.00 | -3.23% | 4,055,700 |
| Feb 23, 2026 | 240.00 | 258.00 | 240.00 | 248.00 | 248.00 | 3.33% | 7,380,700 |
| Feb 20, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -3.23% | 6,756,700 |
| Feb 19, 2026 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | -3.13% | 4,479,200 |
| Feb 18, 2026 | 252.00 | 262.00 | 238.00 | 256.00 | 256.00 | 1.59% | 11,380,600 |
| Feb 13, 2026 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 0.80% | 6,230,900 |
| Feb 12, 2026 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | -4.58% | 8,720,500 |
| Feb 11, 2026 | 272.00 | 272.00 | 250.00 | 262.00 | 262.00 | - | 13,171,500 |
| Feb 10, 2026 | 260.00 | 278.00 | 248.00 | 262.00 | 262.00 | 1.55% | 16,855,300 |
| Feb 9, 2026 | 248.00 | 258.00 | 236.00 | 258.00 | 258.00 | 4.03% | 12,361,100 |
| Feb 6, 2026 | 274.00 | 282.00 | 240.00 | 248.00 | 248.00 | -9.49% | 28,922,000 |
| Feb 5, 2026 | 270.00 | 284.00 | 262.00 | 274.00 | 274.00 | 3.79% | 24,067,400 |
| Feb 4, 2026 | 262.00 | 266.00 | 252.00 | 264.00 | 264.00 | 1.54% | 9,210,800 |
| Feb 3, 2026 | 240.00 | 262.00 | 240.00 | 260.00 | 260.00 | 11.11% | 9,052,300 |
| Feb 2, 2026 | 270.00 | 270.00 | 234.00 | 234.00 | 234.00 | -8.59% | 14,690,500 |
| Jan 30, 2026 | 248.00 | 268.00 | 234.00 | 256.00 | 256.00 | 9.40% | 20,739,600 |
| Jan 29, 2026 | 236.00 | 258.00 | 210.00 | 234.00 | 234.00 | -0.85% | 24,012,400 |
| Jan 28, 2026 | 252.00 | 260.00 | 230.00 | 236.00 | 236.00 | -10.61% | 29,020,000 |
| Jan 27, 2026 | 272.00 | 280.00 | 258.00 | 264.00 | 264.00 | -0.75% | 8,611,100 |
| Jan 26, 2026 | 260.00 | 270.00 | 250.00 | 266.00 | 266.00 | 1.53% | 7,558,500 |
| 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 |