KOBX.JK - PT Kobexindo Tractors Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018196.00197.00188.00188.00188.001,075,600
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
Mar 30, 2018183.00183.00183.00183.00183.00-
Mar 29, 2018187.00189.00177.00183.00183.004,888,600
Mar 28, 2018192.00220.00180.00187.00187.0015,102,400
Mar 27, 2018220.00236.00188.00192.00192.007,628,000
Mar 26, 2018226.00242.00210.00218.00218.0010,590,300
Mar 23, 2018290.00292.00204.00224.00224.0035,257,100
Mar 22, 2018226.00272.00226.00272.00272.0026,364,300
Mar 21, 2018170.00218.00170.00218.00218.0029,217,600
Mar 20, 2018120.00162.00120.00162.00162.0010,702,000
Mar 19, 2018121.00124.00120.00120.00120.00188,500
Mar 16, 2018124.00124.00121.00121.00121.00116,300
Mar 15, 2018121.00126.00120.00124.00124.00206,600
Mar 14, 2018123.00123.00119.00121.00121.00385,700
Mar 13, 2018126.00126.00122.00123.00123.00435,300
Mar 12, 2018126.00126.00122.00126.00126.00180,700
Mar 09, 2018123.00124.00121.00124.00124.0034,900
Mar 08, 2018121.00126.00121.00123.00123.00888,400
Mar 07, 2018126.00126.00120.00121.00121.00227,000
Mar 06, 2018125.00127.00123.00126.00126.00183,000
Mar 05, 2018125.00128.00121.00121.00121.00511,700
Mar 02, 2018126.00126.00123.00124.00124.00128,000
Mar 01, 2018125.00129.00125.00126.00126.00130,600
Feb 28, 2018124.00129.00124.00129.00129.00189,100
Feb 27, 2018121.00127.00121.00124.00124.00387,800
Feb 26, 2018125.00125.00121.00124.00124.00255,500
Feb 23, 2018127.00129.00124.00124.00124.00309,300
Feb 22, 2018130.00131.00124.00127.00127.00904,200
Feb 21, 2018131.00134.00129.00130.00130.00254,300
Feb 20, 2018132.00134.00129.00131.00131.00992,300
Feb 19, 2018136.00136.00128.00130.00130.00741,300
Feb 16, 2018131.00131.00131.00131.00131.00-
Feb 15, 2018130.00133.00127.00131.00131.00358,000
Feb 14, 2018123.00132.00123.00128.00128.002,404,100
Feb 13, 2018121.00126.00121.00122.00122.00236,800
Feb 12, 2018125.00125.00120.00121.00121.00147,600
Feb 09, 2018118.00121.00118.00119.00119.00278,600
Feb 08, 2018120.00128.00120.00122.00122.00772,800
Feb 07, 2018125.00127.00120.00120.00120.00287,900
Feb 06, 2018122.00126.00116.00123.00123.00524,400
Feb 05, 2018124.00124.00121.00123.00123.00312,700
Feb 02, 2018127.00127.00123.00124.00124.00274,800
Feb 01, 2018122.00134.00122.00125.00125.004,898,100
Jan 31, 2018120.00122.00120.00122.00122.00541,800
Jan 30, 2018118.00120.00118.00120.00120.00963,700
Jan 29, 2018118.00121.00118.00118.00118.00723,000
Jan 26, 2018120.00120.00117.00118.00118.00456,400
Jan 25, 2018121.00122.00116.00120.00120.00140,500
Jan 24, 2018116.00123.00116.00119.00119.001,379,200
Jan 23, 2018115.00118.00114.00115.00115.00259,300
Jan 22, 2018114.00118.00113.00114.00114.00429,700
Jan 19, 2018113.00114.00108.00114.00114.00796,100
Jan 18, 2018114.00115.00112.00113.00113.00327,800
Jan 17, 2018113.00115.00113.00114.00114.00228,600
Jan 16, 2018114.00118.00113.00113.00113.00138,700
Jan 15, 2018116.00118.00113.00114.00114.0082,500
Jan 12, 2018115.00115.00113.00113.00113.00161,100
Jan 11, 2018115.00117.00114.00114.00114.0067,400
Jan 10, 2018113.00114.00112.00114.00114.0071,500
Jan 09, 2018112.00116.00112.00113.00113.001,108,700
Jan 08, 2018115.00115.00110.00112.00112.0098,800
Jan 05, 2018110.00115.00108.00113.00113.0049,200
Jan 04, 2018110.00110.00108.00110.00110.0081,800
Jan 03, 2018112.00113.00110.00110.00110.0079,100
Jan 02, 2018114.00115.00111.00112.00112.0076,600
Jan 01, 2018113.00113.00113.00113.00113.00-
Dec 29, 2017111.00115.00109.00113.00113.00114,600
Dec 28, 2017110.00110.00106.00110.00110.0038,000
Dec 27, 2017110.00110.00105.00109.00109.00160,800
Dec 26, 2017109.00109.00109.00109.00109.00-
Dec 25, 2017109.00109.00109.00109.00109.00-
Dec 22, 2017107.00109.00105.00109.00109.00327,700
Dec 21, 2017106.00111.00106.00107.00107.0092,000
Dec 20, 2017112.00112.00107.00107.00107.0055,800
Dec 19, 2017108.00112.00107.00110.00110.0045,600
Dec 18, 2017109.00110.00107.00110.00110.0085,500
Dec 15, 2017110.00110.00106.00108.00108.0050,500
Dec 14, 2017103.00110.00103.00109.00109.00342,600
Dec 13, 2017102.00103.00102.00103.00103.0084,600
Dec 12, 2017108.00113.0099.00101.00101.00708,100
Dec 11, 2017117.00118.00106.00107.00107.00286,500
Dec 08, 2017118.00119.00117.00117.00117.004,800
Dec 07, 2017118.00119.00115.00117.00117.00114,100
Dec 06, 2017119.00119.00115.00118.00118.0061,800
Dec 05, 2017117.00117.00114.00114.00114.00379,300
Dec 04, 2017119.00121.00117.00117.00117.00141,200
Dec 01, 2017121.00121.00121.00121.00121.00-
Nov 30, 2017124.00124.00121.00121.00121.0065,800
Nov 29, 2017124.00124.00120.00121.00121.0023,000
Nov 28, 2017125.00125.00121.00121.00121.0088,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...