U.S. markets closed

PT Kobexindo Tractors Tbk (KOBX.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
127.000.00 (0.00%)
At close: 3:10PM WIB
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2021127.00129.00126.00127.00127.0094,300
Apr 19, 2021126.00129.00126.00127.00127.0076,800
Apr 16, 2021126.00130.00125.00126.00126.00141,200
Apr 15, 2021129.00129.00125.00126.00126.00268,200
Apr 14, 2021129.00132.00127.00129.00129.00202,600
Apr 13, 2021130.00134.00127.00129.00129.00319,800
Apr 12, 2021132.00133.00127.00128.00128.00239,000
Apr 09, 2021127.00135.00127.00132.00132.00164,600
Apr 08, 2021135.00137.00129.00129.00129.00497,900
Apr 07, 2021123.00136.00123.00135.00135.001,063,800
Apr 06, 2021130.00130.00125.00126.00126.00445,000
Apr 05, 2021134.00137.00126.00130.00130.001,105,600
Apr 01, 2021130.00137.00123.00133.00133.002,630,000
Mar 31, 2021126.00138.00125.00128.00128.002,925,000
Mar 30, 2021121.00126.00120.00123.00123.00612,900
Mar 29, 2021121.00121.00118.00121.00121.0024,500
Mar 26, 2021121.00125.00121.00121.00121.0069,900
Mar 25, 2021122.00123.00120.00120.00120.00338,300
Mar 24, 2021122.00125.00122.00123.00123.00189,400
Mar 23, 2021130.00130.00122.00126.00126.00409,000
Mar 22, 2021128.00132.00127.00128.00128.00588,200
Mar 19, 2021125.00128.00123.00127.00127.00220,400
Mar 18, 2021125.00129.00124.00125.00125.00277,800
Mar 17, 2021124.00126.00122.00125.00125.00246,800
Mar 16, 2021127.00127.00120.00124.00124.00727,200
Mar 15, 2021123.00138.00123.00126.00126.002,706,700
Mar 12, 2021120.00123.00120.00122.00122.00116,000
Mar 10, 2021120.00121.00119.00121.00121.0091,600
Mar 09, 2021124.00125.00119.00119.00119.00200,700
Mar 08, 2021120.00122.00118.00122.00122.00457,600
Mar 05, 2021118.00120.00116.00120.00120.00314,800
Mar 04, 2021117.00119.00116.00117.00117.0068,700
Mar 03, 2021116.00121.00116.00117.00117.0017,200
Mar 02, 2021122.00122.00113.00118.00118.00424,200
Mar 01, 2021117.00121.00117.00119.00119.0015,200
Feb 26, 2021117.00119.00116.00117.00117.0015,400
Feb 25, 2021120.00120.00117.00117.00117.0097,000
Feb 24, 2021116.00118.00116.00118.00118.00123,700
Feb 23, 2021117.00120.00116.00116.00116.00135,400
Feb 22, 2021121.00125.00116.00118.00118.002,804,100
Feb 19, 2021114.00121.00114.00120.00120.00667,000
Feb 18, 2021116.00117.00114.00115.00115.0054,400
Feb 17, 2021114.00116.00113.00115.00115.0079,100
Feb 16, 2021116.00118.00110.00114.00114.00544,100
Feb 15, 2021116.00120.00115.00115.00115.0096,100
Feb 11, 2021116.00119.00116.00116.00116.0026,000
Feb 10, 2021117.00119.00116.00116.00116.0059,300
Feb 09, 2021119.00124.00116.00116.00116.00121,900
Feb 08, 2021117.00119.00115.00118.00118.0070,400
Feb 05, 2021120.00120.00114.00115.00115.0053,600
Feb 04, 2021113.00118.00113.00115.00115.0050,200
Feb 03, 2021118.00121.00115.00118.00118.0049,200
Feb 02, 2021116.00124.00114.00115.00115.0095,300
Feb 01, 2021112.00117.00112.00116.00116.0073,000
Jan 29, 2021110.00117.00110.00112.00112.00131,700
Jan 28, 2021116.00117.00110.00111.00111.00265,100
Jan 27, 2021115.00118.00109.00116.00116.00342,700
Jan 26, 2021117.00123.00115.00117.00117.00234,800
Jan 25, 2021120.00123.00116.00117.00117.00261,400
Jan 22, 2021119.00126.00119.00120.00120.00190,500
Jan 21, 2021123.00125.00119.00119.00119.0056,500
Jan 20, 2021118.00120.00115.00118.00118.00410,500
Jan 19, 2021123.00123.00116.00117.00117.00718,700
Jan 18, 2021125.00125.00123.00123.00123.00509,600
Jan 15, 2021128.00128.00124.00125.00125.00507,300
Jan 14, 2021127.00129.00125.00128.00128.00288,900
Jan 13, 2021128.00132.00125.00127.00127.001,298,100
Jan 12, 2021128.00128.00124.00127.00127.00401,100
Jan 11, 2021123.00144.00123.00128.00128.001,823,300
Jan 08, 2021123.00129.00123.00123.00123.001,669,600
Jan 07, 2021121.00122.00119.00122.00122.00239,500
Jan 06, 2021120.00123.00119.00121.00121.00467,300
Jan 05, 2021118.00124.00116.00119.00119.001,120,700
Jan 04, 2021120.00121.00115.00118.00118.00241,800
Dec 30, 2020120.00121.00115.00118.00118.00528,000
Dec 29, 2020121.00122.00117.00121.00121.00502,600
Dec 28, 2020118.00122.00114.00120.00120.00773,400
Dec 23, 2020116.00119.00113.00116.00116.00625,100
Dec 22, 2020120.00123.00115.00116.00116.001,121,800
Dec 21, 2020115.00123.00114.00120.00120.001,905,100
Dec 18, 2020115.00116.00114.00114.00114.00565,500
Dec 17, 2020114.00116.00114.00115.00115.00502,700
Dec 16, 2020114.00116.00112.00114.00114.00714,400
Dec 15, 2020111.00123.00111.00113.00113.005,102,200
Dec 14, 2020110.00114.00110.00111.00111.00659,000
Dec 11, 2020112.00112.00110.00110.00110.00290,800
Dec 10, 2020113.00114.00110.00111.00111.00819,600
Dec 08, 2020110.00115.00110.00112.00112.001,433,500
Dec 07, 2020107.00113.00107.00110.00110.001,347,000
Dec 04, 2020105.00107.00104.00107.00107.00371,100
Dec 03, 2020105.00106.00104.00105.00105.00175,400
Dec 02, 2020104.00108.00104.00104.00104.00701,500
Dec 01, 2020103.00106.00102.00104.00104.00654,000
Nov 30, 2020108.00109.00102.00103.00103.00722,800
Nov 27, 2020110.00112.00108.00108.00108.00488,100
Nov 26, 2020109.00118.00107.00109.00109.003,278,700
Nov 25, 2020109.00112.00107.00109.00109.001,814,000
Nov 24, 2020108.00110.00106.00108.00108.00329,400
Nov 23, 2020108.00112.00105.00107.00107.00534,100
Nov 20, 2020109.00109.00104.00108.00108.00889,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...