PT Koka Indonesia Tbk (IDX:KOKA)
Indonesia · Delayed Price · Currency is IDR 173.00
-3.00 (-1.70%)
May 7, 2026, 4:08 PM WIB
PT Koka Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 187.00 | 187.00 | 178.00 | 179.00 | - | 1.70% | 13,786,200 |
| 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 |
| 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 |