PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 111.00
-9.00 (-7.50%)
May 26, 2026, 4:13 PM WIB
PT Koka Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 120.00 | 122.00 | 110.00 | 111.00 | 111.00 | -7.50% | 3,112,000 |
| May 25, 2026 | 119.00 | 140.00 | 116.00 | 120.00 | 120.00 | 0.84% | 21,399,900 |
| May 22, 2026 | 108.00 | 143.00 | 99.00 | 119.00 | 119.00 | 10.19% | 35,487,800 |
| May 21, 2026 | 121.00 | 124.00 | 105.00 | 108.00 | 108.00 | -10.74% | 3,207,900 |
| May 20, 2026 | 118.00 | 127.00 | 110.00 | 121.00 | 121.00 | -5.47% | 8,796,800 |
| May 19, 2026 | 142.00 | 147.00 | 123.00 | 128.00 | 128.00 | -9.22% | 8,501,300 |
| May 18, 2026 | 148.00 | 148.00 | 135.00 | 141.00 | 141.00 | -4.73% | 4,567,400 |
| May 13, 2026 | 150.00 | 169.00 | 144.00 | 148.00 | 148.00 | -1.33% | 8,981,700 |
| May 12, 2026 | 154.00 | 156.00 | 147.00 | 150.00 | 150.00 | -2.60% | 2,272,500 |
| May 11, 2026 | 160.00 | 160.00 | 145.00 | 154.00 | 154.00 | -3.75% | 5,094,900 |
| May 8, 2026 | 176.00 | 176.00 | 159.00 | 160.00 | 160.00 | -7.51% | 7,707,700 |
| May 7, 2026 | 187.00 | 187.00 | 172.00 | 173.00 | 173.00 | -1.70% | 17,689,900 |
| May 6, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 0.57% | 4,635,900 |
| May 5, 2026 | 180.00 | 184.00 | 175.00 | 175.00 | 175.00 | -2.78% | 2,412,800 |
| May 4, 2026 | 176.00 | 183.00 | 175.00 | 180.00 | 180.00 | 2.27% | 3,419,000 |
| Apr 30, 2026 | 184.00 | 185.00 | 165.00 | 176.00 | 176.00 | -4.35% | 7,461,700 |
| Apr 29, 2026 | 181.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.22% | 2,509,300 |
| Apr 28, 2026 | 178.00 | 181.00 | 176.00 | 180.00 | 180.00 | 1.12% | 1,117,500 |
| Apr 27, 2026 | 176.00 | 181.00 | 176.00 | 178.00 | 178.00 | 1.14% | 1,110,900 |
| Apr 24, 2026 | 182.00 | 185.00 | 175.00 | 176.00 | 176.00 | -3.30% | 6,363,400 |
| Apr 23, 2026 | 190.00 | 191.00 | 181.00 | 182.00 | 182.00 | -5.21% | 7,494,300 |
| Apr 22, 2026 | 196.00 | 198.00 | 183.00 | 192.00 | 192.00 | -1.54% | 10,230,900 |
| Apr 21, 2026 | 200.00 | 226.00 | 189.00 | 195.00 | 195.00 | 1.56% | 83,432,100 |
| Apr 20, 2026 | 193.00 | 196.00 | 185.00 | 192.00 | 192.00 | - | 3,765,300 |
| Apr 17, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 0.52% | 3,203,800 |
| Apr 16, 2026 | 200.00 | 204.00 | 189.00 | 191.00 | 191.00 | -2.55% | 7,350,500 |
| Apr 15, 2026 | 189.00 | 208.00 | 189.00 | 196.00 | 196.00 | 4.26% | 5,930,700 |
| Apr 14, 2026 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1.08% | 2,517,500 |
| Apr 13, 2026 | 181.00 | 195.00 | 175.00 | 186.00 | 186.00 | 0.54% | 4,671,200 |
| Apr 10, 2026 | 184.00 | 191.00 | 179.00 | 185.00 | 185.00 | 0.54% | 2,448,900 |
| Apr 9, 2026 | 178.00 | 190.00 | 175.00 | 184.00 | 184.00 | 2.79% | 1,664,100 |
| Apr 8, 2026 | 172.00 | 182.00 | 172.00 | 179.00 | 179.00 | 4.07% | 1,713,100 |
| Apr 7, 2026 | 173.00 | 184.00 | 172.00 | 172.00 | 172.00 | -1.15% | 1,476,900 |
| Apr 6, 2026 | 180.00 | 180.00 | 172.00 | 174.00 | 174.00 | -3.33% | 1,637,800 |
| Apr 2, 2026 | 185.00 | 186.00 | 179.00 | 180.00 | 180.00 | -3.23% | 4,100,700 |
| Apr 1, 2026 | 181.00 | 192.00 | 180.00 | 186.00 | 186.00 | 2.76% | 1,878,100 |
| Mar 31, 2026 | 186.00 | 188.00 | 181.00 | 181.00 | 181.00 | -3.72% | 1,688,400 |
| Mar 30, 2026 | 193.00 | 193.00 | 180.00 | 188.00 | 188.00 | -4.08% | 3,537,600 |
| Mar 27, 2026 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | -2.00% | 2,406,300 |
| Mar 26, 2026 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 1,592,500 |
| Mar 25, 2026 | 191.00 | 202.00 | 188.00 | 200.00 | 200.00 | 4.17% | 1,779,600 |
| Mar 17, 2026 | 196.00 | 202.00 | 190.00 | 192.00 | 192.00 | 0.52% | 3,510,300 |
| Mar 16, 2026 | 206.00 | 206.00 | 186.00 | 191.00 | 191.00 | -7.28% | 7,446,200 |
| Mar 13, 2026 | 214.00 | 220.00 | 199.00 | 206.00 | 206.00 | -1.90% | 9,681,800 |
| Mar 12, 2026 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | -4.55% | 8,526,400 |
| Mar 11, 2026 | 234.00 | 234.00 | 204.00 | 220.00 | 220.00 | -4.35% | 20,808,400 |
| Mar 10, 2026 | 254.00 | 268.00 | 216.00 | 230.00 | 230.00 | -9.45% | 30,633,400 |
| Mar 9, 2026 | 318.00 | 318.00 | 244.00 | 254.00 | 254.00 | -2.31% | 77,406,000 |
| 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 |