PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 106.00
+9.00 (9.28%)
Aug 1, 2025, 4:14 PM WIB
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 68.00 | 72.00 | 67.00 | 70.00 | 70.00 | 4.48% | 1,201,300 |
| Jun 23, 2025 | 70.00 | 72.00 | 65.00 | 67.00 | 67.00 | -5.63% | 6,797,000 |
| Jun 20, 2025 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 830,000 |
| Jun 19, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 2,571,000 |
| Jun 18, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 1,432,900 |
| Jun 17, 2025 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 1,623,800 |
| Jun 16, 2025 | 73.00 | 78.00 | 71.00 | 75.00 | 75.00 | 2.74% | 5,112,300 |
| Jun 13, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 1,162,100 |
| Jun 12, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 2,287,600 |
| Jun 11, 2025 | 74.00 | 75.00 | 70.00 | 73.00 | 73.00 | 1.39% | 2,581,500 |
| Jun 10, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 2,491,900 |
| Jun 5, 2025 | 69.00 | 74.00 | 68.00 | 73.00 | 73.00 | 5.80% | 8,574,700 |
| Jun 4, 2025 | 76.00 | 76.00 | 69.00 | 69.00 | 69.00 | -9.21% | 12,484,300 |
| Jun 3, 2025 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 4,053,600 |
| Jun 2, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 4,045,500 |
| May 28, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 975,100 |
| May 27, 2025 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 1.25% | 1,979,200 |
| May 26, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 1,820,600 |
| May 23, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 860,300 |
| May 22, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,862,000 |
| May 21, 2025 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 3,775,600 |
| May 20, 2025 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 10,386,900 |
| May 19, 2025 | 82.00 | 90.00 | 82.00 | 84.00 | 84.00 | 5.00% | 39,659,800 |