PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 192.00
+1.00 (0.52%)
Apr 17, 2026, 11:28 AM WIB
PT Koka Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |