KOBX.JK - PT Kobexindo Tractors Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2018226.00228.00220.00220.00220.001,220,200
Aug 16, 2018226.00228.00220.00220.00220.001,220,200
Aug 15, 2018228.00236.00220.00226.00226.002,265,500
Aug 14, 2018228.00228.00218.00220.00220.001,439,100
Aug 13, 2018240.00240.00226.00228.00228.002,120,700
Aug 10, 2018244.00248.00240.00244.00244.001,270,200
Aug 09, 2018248.00262.00242.00244.00244.009,868,400
Aug 08, 2018242.00246.00240.00244.00244.00842,400
Aug 07, 2018248.00248.00240.00242.00242.00825,600
Aug 06, 2018244.00254.00240.00246.00246.003,335,600
Aug 03, 2018250.00254.00236.00236.00236.003,067,700
Aug 02, 2018256.00258.00250.00250.00250.001,412,200
Aug 01, 2018262.00262.00252.00256.00256.001,899,800
Jul 31, 2018270.00270.00256.00258.00258.008,186,300
Jul 30, 2018258.00258.00240.00256.00256.004,521,900
Jul 27, 2018252.00266.00248.00254.00254.004,365,500
Jul 26, 2018252.00256.00248.00250.00250.002,169,100
Jul 25, 2018254.00260.00244.00252.00252.004,141,300
Jul 24, 2018258.00262.00250.00254.00254.003,989,200
Jul 23, 2018244.00272.00244.00258.00258.0010,607,100
Jul 20, 2018228.00270.00226.00244.00244.0014,408,900
Jul 19, 2018232.00234.00224.00228.00228.001,136,700
Jul 18, 2018226.00234.00222.00230.00230.001,404,600
Jul 17, 2018240.00240.00222.00226.00226.002,605,600
Jul 16, 2018224.00252.00224.00236.00236.008,715,500
Jul 13, 2018226.00230.00220.00224.00224.001,154,700
Jul 12, 2018218.00234.00214.00226.00226.002,007,700
Jul 11, 2018214.00222.00212.00216.00216.00669,800
Jul 10, 2018216.00222.00212.00214.00214.001,092,200
Jul 09, 2018214.00228.00204.00216.00216.004,284,200
Jul 06, 2018224.00234.00212.00214.00214.004,164,900
Jul 05, 2018187.00252.00181.00222.00222.0019,657,100
Jul 04, 2018191.00204.00176.00187.00187.001,458,100
Jul 03, 2018210.00228.00199.00199.00199.001,575,000
Jul 02, 2018216.00230.00214.00220.00220.00454,500
Jun 29, 2018232.00232.00202.00214.00214.00893,700
Jun 28, 2018230.00238.00222.00224.00224.001,297,600
Jun 27, 2018230.00238.00230.00232.00232.00850,000
Jun 26, 2018246.00252.00230.00232.00232.003,070,800
Jun 25, 2018252.00256.00244.00244.00244.001,605,700
Jun 22, 2018256.00258.00250.00252.00252.001,447,800
Jun 21, 2018250.00264.00242.00252.00252.004,635,300
Jun 20, 2018242.00258.00240.00244.00244.001,084,900
Jun 19, 2018242.00242.00242.00242.00242.00-
Jun 18, 2018242.00242.00242.00242.00242.00-
Jun 15, 2018242.00242.00242.00242.00242.00-
Jun 14, 2018242.00242.00242.00242.00242.00-
Jun 13, 2018242.00242.00242.00242.00242.00-
Jun 12, 2018242.00242.00242.00242.00242.00-
Jun 11, 2018242.00242.00242.00242.00242.00-
Jun 08, 2018256.00256.00242.00242.00242.001,654,300
Jun 07, 2018262.00268.00248.00252.00252.003,596,500
Jun 06, 2018236.00278.00236.00258.00258.0012,724,300
Jun 05, 2018242.00248.00228.00236.00236.004,814,900
Jun 04, 2018240.00252.00236.00238.00238.003,016,600
Jun 01, 2018250.00250.00250.00250.00250.00-
May 31, 2018260.00268.00240.00250.00250.004,106,000
May 30, 2018292.00306.00254.00256.00256.0024,887,400
May 29, 2018286.00286.00286.00286.00286.00-
May 28, 2018232.00286.00230.00286.00286.0022,431,000
May 25, 2018228.00234.00220.00230.00230.001,119,000
May 24, 2018228.00234.00228.00228.00228.001,492,100
May 23, 2018230.00240.00228.00228.00228.001,246,000
May 22, 2018226.00240.00226.00228.00228.003,281,500
May 21, 2018230.00234.00222.00226.00226.002,267,500
May 18, 2018236.00238.00230.00230.00230.001,358,600
May 17, 2018236.00256.00230.00236.00236.006,587,000
May 16, 2018238.00240.00232.00234.00234.001,151,500
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 2018224.00224.00224.00224.00224.00-
May 09, 2018236.00240.00220.00224.00224.002,673,000
May 08, 2018248.00248.00228.00236.00236.003,219,300
May 07, 2018298.00298.00238.00246.00246.0024,171,500
May 04, 2018208.00208.00208.00208.00208.00-
May 03, 2018228.00230.00204.00208.00208.003,651,600
May 02, 2018------
May 01, 2018234.00234.00234.00234.00234.00-
Apr 30, 2018232.00242.00228.00234.00234.004,581,500
Apr 27, 2018189.00189.00189.00189.00189.00-
Apr 26, 2018189.00189.00189.00189.00189.00-
Apr 25, 2018189.00189.00189.00189.00189.00-
Apr 24, 2018189.00189.00185.00189.00189.001,241,600
Apr 23, 2018192.00192.00187.00188.00188.00911,500
Apr 20, 2018195.00195.00195.00195.00195.00-
Apr 19, 2018195.00195.00195.00195.00195.00-
Apr 18, 2018200.00202.00190.00195.00195.004,651,800
Apr 17, 2018200.00200.00200.00200.00200.00-
Apr 16, 2018200.00200.00200.00200.00200.00-
Apr 13, 2018214.00216.00200.00200.00200.003,929,000
Apr 12, 2018198.00216.00198.00208.00208.0011,321,400
Apr 11, 2018199.00206.00195.00198.00198.002,933,900
Apr 10, 2018208.00208.00199.00199.00199.002,513,800
Apr 09, 2018200.00210.00200.00204.00204.005,576,800
Apr 06, 2018200.00212.00199.00200.00200.005,368,700
Apr 05, 2018200.00226.00196.00199.00199.0018,621,800
Apr 04, 2018224.00230.00195.00196.00196.0015,091,800
Apr 03, 2018175.00230.00175.00218.00218.0028,428,200
Apr 02, 2018184.00187.00173.00174.00174.002,685,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...