PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 188.00
-5.00 (-2.59%)
Aug 21, 2026, 4:14 PM WIB
PT Koka Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 193.00 | 194.00 | 185.00 | 188.00 | 188.00 | -2.59% | 12,848,400 |
| Aug 20, 2026 | 178.00 | 202.00 | 177.00 | 193.00 | 193.00 | 9.66% | 66,930,300 |
| Aug 19, 2026 | 177.00 | 183.00 | 172.00 | 176.00 | 176.00 | -0.56% | 7,693,700 |
| Aug 18, 2026 | 183.00 | 185.00 | 175.00 | 177.00 | 177.00 | -3.28% | 11,193,800 |
| Aug 14, 2026 | 192.00 | 194.00 | 179.00 | 183.00 | 183.00 | -5.67% | 17,306,800 |
| Aug 13, 2026 | 199.00 | 200.00 | 189.00 | 194.00 | 194.00 | - | 10,112,000 |
| Aug 12, 2026 | 194.00 | 200.00 | 193.00 | 194.00 | 194.00 | - | 14,324,500 |
| Aug 11, 2026 | 206.00 | 224.00 | 193.00 | 194.00 | 194.00 | -2.02% | 112,599,200 |
| Aug 10, 2026 | 192.00 | 206.00 | 192.00 | 198.00 | 198.00 | 3.13% | 25,692,300 |
| Aug 7, 2026 | 198.00 | 200.00 | 192.00 | 192.00 | 192.00 | -2.04% | 9,254,000 |
| Aug 6, 2026 | 199.00 | 200.00 | 193.00 | 196.00 | 196.00 | - | 8,446,700 |
| Aug 5, 2026 | 200.00 | 208.00 | 196.00 | 196.00 | 196.00 | -1.51% | 20,443,700 |
| Aug 4, 2026 | 191.00 | 214.00 | 191.00 | 199.00 | 199.00 | 1.53% | 30,206,500 |
| Aug 3, 2026 | 192.00 | 212.00 | 181.00 | 196.00 | 196.00 | 1.55% | 43,459,800 |
| Jul 31, 2026 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | - | 14,562,400 |
| Jul 30, 2026 | 194.00 | 206.00 | 190.00 | 193.00 | 193.00 | 3.21% | 29,484,700 |
| Jul 29, 2026 | 199.00 | 202.00 | 183.00 | 187.00 | 187.00 | -6.03% | 14,715,600 |
| Jul 28, 2026 | 208.00 | 208.00 | 196.00 | 199.00 | 199.00 | -2.45% | 15,769,600 |
| Jul 27, 2026 | 208.00 | 216.00 | 200.00 | 204.00 | 204.00 | -0.97% | 18,322,900 |
| Jul 24, 2026 | 226.00 | 228.00 | 198.00 | 206.00 | 206.00 | -8.04% | 38,082,800 |
| Jul 23, 2026 | 228.00 | 232.00 | 216.00 | 224.00 | 224.00 | -0.88% | 37,976,500 |
| Jul 22, 2026 | 216.00 | 240.00 | 216.00 | 226.00 | 226.00 | 5.61% | 120,557,800 |
| Jul 21, 2026 | 240.00 | 240.00 | 208.00 | 214.00 | 214.00 | -12.30% | 105,577,900 |
| Jul 20, 2026 | 224.00 | 268.00 | 208.00 | 244.00 | 244.00 | 11.93% | 324,919,600 |
| Jul 17, 2026 | 174.00 | 218.00 | 173.00 | 218.00 | 218.00 | 27.49% | 322,670,800 |
| Jul 16, 2026 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | - | 13,035,400 |
| Jul 15, 2026 | 177.00 | 182.00 | 166.00 | 171.00 | 171.00 | -2.29% | 32,946,800 |
| Jul 14, 2026 | 176.00 | 188.00 | 172.00 | 175.00 | 175.00 | 1.16% | 76,364,700 |
| Jul 13, 2026 | 167.00 | 192.00 | 155.00 | 173.00 | 173.00 | 1.76% | 239,771,100 |
| Jul 10, 2026 | 143.00 | 183.00 | 141.00 | 170.00 | 170.00 | 21.43% | 346,400,000 |
| Jul 9, 2026 | 150.00 | 155.00 | 138.00 | 140.00 | 140.00 | -6.67% | 56,879,300 |
| Jul 8, 2026 | 122.00 | 163.00 | 120.00 | 150.00 | 150.00 | 22.95% | 303,552,800 |
| Jul 7, 2026 | 128.00 | 129.00 | 119.00 | 122.00 | 122.00 | -4.69% | 13,480,100 |
| Jul 6, 2026 | 139.00 | 144.00 | 124.00 | 128.00 | 128.00 | -5.19% | 91,709,400 |
| Jul 3, 2026 | 100.00 | 135.00 | 94.00 | 135.00 | 135.00 | 35.00% | 116,340,000 |
| Jul 2, 2026 | 99.00 | 102.00 | 95.00 | 100.00 | 100.00 | 1.01% | 8,338,400 |
| Jul 1, 2026 | 88.00 | 111.00 | 87.00 | 99.00 | 99.00 | 13.79% | 51,278,100 |
| Jun 30, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 2,079,200 |
| Jun 29, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | - | 2,386,100 |
| Jun 26, 2026 | 96.00 | 96.00 | 87.00 | 89.00 | 89.00 | -5.32% | 1,569,800 |
| Jun 25, 2026 | 91.00 | 97.00 | 87.00 | 94.00 | 94.00 | 5.62% | 4,458,800 |
| Jun 24, 2026 | 96.00 | 97.00 | 88.00 | 89.00 | 89.00 | -7.29% | 3,795,700 |
| Jun 23, 2026 | 100.00 | 100.00 | 93.00 | 96.00 | 96.00 | -3.03% | 6,288,300 |
| Jun 22, 2026 | 103.00 | 108.00 | 99.00 | 99.00 | 99.00 | -5.71% | 6,166,600 |
| Jun 19, 2026 | 99.00 | 108.00 | 97.00 | 105.00 | 105.00 | 6.06% | 5,661,500 |
| Jun 18, 2026 | 104.00 | 105.00 | 98.00 | 99.00 | 99.00 | -3.88% | 4,002,600 |
| Jun 17, 2026 | 106.00 | 110.00 | 99.00 | 103.00 | 103.00 | 0.98% | 7,713,500 |
| Jun 15, 2026 | 94.00 | 112.00 | 94.00 | 102.00 | 102.00 | 8.51% | 27,467,200 |
| Jun 12, 2026 | 98.00 | 100.00 | 88.00 | 94.00 | 94.00 | 5.62% | 34,941,800 |
| Jun 11, 2026 | 95.00 | 95.00 | 87.00 | 89.00 | 89.00 | -7.29% | 21,528,900 |