PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 199.00
-5.00 (-2.45%)
Jul 28, 2026, 4:13 PM WIB
PT Koka Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 208.00 | 208.00 | 196.00 | 199.00 | - | -2.45% | 14,029,000 |
| 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% | 322,362,000 |
| 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% | 32,944,200 |
| 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 |
| Jun 10, 2026 | 102.00 | 103.00 | 89.00 | 96.00 | 96.00 | - | 27,726,300 |
| Jun 9, 2026 | 87.00 | 106.00 | 87.00 | 96.00 | 96.00 | 10.34% | 7,577,700 |
| Jun 8, 2026 | 97.00 | 99.00 | 87.00 | 87.00 | 87.00 | -14.71% | 6,929,800 |
| Jun 5, 2026 | 107.00 | 113.00 | 100.00 | 102.00 | 102.00 | -5.56% | 2,230,300 |
| Jun 4, 2026 | 111.00 | 114.00 | 101.00 | 108.00 | 108.00 | -2.70% | 2,143,800 |
| Jun 3, 2026 | 119.00 | 120.00 | 102.00 | 111.00 | 111.00 | -6.72% | 6,328,600 |
| Jun 2, 2026 | 112.00 | 126.00 | 112.00 | 119.00 | 119.00 | 6.25% | 7,964,600 |
| May 29, 2026 | 112.00 | 118.00 | 101.00 | 112.00 | 112.00 | 0.90% | 3,529,000 |
| 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 |