KOBX.JK - PT Kobexindo Tractors Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019176.00176.00172.00176.00176.00284,300
Apr 23, 2019177.00180.00172.00174.00174.0095,400
Apr 22, 2019176.00176.00171.00173.00173.00108,500
Apr 19, 2019176.00176.00176.00176.00176.00-
Apr 18, 2019177.00177.00174.00176.00176.00177,400
Apr 17, 2019176.00176.00176.00176.00176.00-
Apr 16, 2019174.00176.00172.00176.00176.0026,900
Apr 15, 2019173.00177.00173.00173.00173.00147,500
Apr 12, 2019174.00177.00170.00174.00174.00384,900
Apr 11, 2019177.00178.00174.00178.00178.00335,600
Apr 10, 2019177.00181.00173.00177.00177.00314,200
Apr 09, 2019177.00181.00174.00177.00177.00424,200
Apr 08, 2019182.00183.00178.00180.00180.00131,300
Apr 05, 2019182.00184.00176.00181.00181.00345,200
Apr 04, 2019174.00188.00174.00183.00183.00377,000
Apr 03, 2019185.00185.00185.00185.00185.00-
Apr 02, 2019175.00189.00175.00185.00185.00454,900
Apr 01, 2019173.00191.00173.00188.00188.00715,700
Mar 29, 2019175.00189.00175.00184.00184.00319,600
Mar 28, 2019180.00187.00180.00185.00185.00408,800
Mar 27, 2019190.00190.00184.00188.00188.00156,900
Mar 26, 2019191.00192.00186.00190.00190.00110,600
Mar 25, 2019191.00193.00181.00191.00191.00448,300
Mar 22, 2019181.00194.00181.00192.00192.0073,700
Mar 21, 2019182.00194.00182.00192.00192.00196,800
Mar 20, 2019182.00195.00182.00192.00192.00142,800
Mar 19, 2019189.00197.00188.00194.00194.001,350,200
Mar 18, 2019184.00190.00184.00188.00188.00448,800
Mar 15, 2019185.00188.00182.00184.00184.00329,200
Mar 14, 2019184.00189.00183.00185.00185.00243,000
Mar 13, 2019187.00189.00183.00183.00183.00102,600
Mar 12, 2019185.00190.00182.00182.00182.00120,300
Mar 11, 2019183.00190.00183.00185.00185.00204,500
Mar 08, 2019185.00191.00183.00184.00184.00193,900
Mar 07, 2019188.00188.00188.00188.00188.00-
Mar 06, 2019190.00192.00186.00188.00188.00156,500
Mar 05, 2019191.00191.00185.00187.00187.00262,400
Mar 04, 2019181.00195.00181.00190.00190.00443,700
Mar 01, 2019183.00193.00183.00189.00189.00265,700
Feb 28, 2019186.00195.00186.00190.00190.00733,800
Feb 27, 2019192.00198.00191.00191.00191.00577,100
Feb 26, 2019196.00206.00194.00195.00195.001,979,200
Feb 25, 2019196.00200.00190.00195.00195.00668,100
Feb 22, 2019196.00200.00191.00198.00198.00697,200
Feb 21, 2019184.00198.00183.00196.00196.001,501,400
Feb 20, 2019181.00190.00181.00183.00183.00534,800
Feb 19, 2019187.00189.00183.00187.00187.00226,700
Feb 18, 2019181.00193.00180.00187.00187.00934,700
Feb 15, 2019189.00194.00186.00186.00186.00795,000
Feb 14, 2019184.00202.00184.00189.00189.003,016,100
Feb 13, 2019192.00214.00191.00192.00192.0010,683,600
Feb 12, 2019208.00208.00188.00189.00189.004,089,500
Feb 11, 2019226.00226.00202.00204.00204.007,518,900
Feb 08, 2019181.00244.00181.00222.00222.0047,733,400
Feb 07, 2019177.00182.00175.00181.00181.001,417,500
Feb 06, 2019175.00177.00174.00175.00175.00396,200
Feb 05, 2019174.00174.00174.00174.00174.00-
Feb 04, 2019175.00175.00172.00174.00174.00267,700
Feb 01, 2019176.00177.00174.00175.00175.00276,200
Jan 31, 2019180.00180.00170.00176.00176.00456,100
Jan 30, 2019175.00180.00175.00175.00175.001,073,600
Jan 29, 2019177.00184.00177.00181.00181.0077,800
Jan 28, 2019175.00186.00175.00180.00180.00375,200
Jan 25, 2019176.00185.00176.00185.00185.00485,900
Jan 24, 2019175.00189.00175.00182.00182.00208,300
Jan 23, 2019177.00185.00177.00181.00181.001,067,600
Jan 22, 2019180.00192.00177.00184.00184.002,270,100
Jan 21, 2019178.00181.00177.00177.00177.00508,200
Jan 18, 2019178.00180.00176.00178.00178.00150,300
Jan 17, 2019178.00180.00175.00177.00177.00632,900
Jan 16, 2019179.00180.00177.00177.00177.00244,100
Jan 15, 2019178.00179.00176.00179.00179.00487,000
Jan 14, 2019181.00181.00176.00178.00178.00814,500
Jan 11, 2019179.00182.00175.00180.00180.00546,800
Jan 10, 2019182.00184.00178.00178.00178.001,457,200
Jan 09, 2019176.00186.00175.00180.00180.001,842,100
Jan 08, 2019168.00182.00168.00175.00175.002,500,400
Jan 07, 2019166.00168.00165.00167.00167.00583,600
Jan 04, 2019162.00168.00161.00165.00165.00586,400
Jan 03, 2019164.00166.00160.00161.00161.00135,800
Jan 02, 2019159.00166.00159.00161.00161.00389,000
Jan 01, 2019161.00161.00161.00161.00161.00-
Dec 31, 2018161.00161.00161.00161.00161.00-
Dec 28, 2018155.00162.00155.00161.00161.00207,200
Dec 27, 2018155.00164.00155.00161.00161.00617,700
Dec 26, 2018161.00167.00160.00161.00161.00598,000
Dec 25, 2018162.00162.00162.00162.00162.00-
Dec 24, 2018162.00162.00162.00162.00162.00-
Dec 21, 2018164.00168.00162.00162.00162.00667,900
Dec 20, 2018164.00169.00162.00164.00164.001,341,300
Dec 19, 2018157.00169.00157.00164.00164.001,617,800
Dec 18, 2018166.00168.00162.00162.00162.00599,300
Dec 17, 2018170.00170.00165.00166.00166.00374,500
Dec 14, 2018168.00175.00167.00170.00170.001,309,400
Dec 13, 2018159.00172.00159.00168.00168.00627,200
Dec 12, 2018161.00166.00161.00163.00163.00332,000
Dec 11, 2018163.00169.00160.00164.00164.00507,500
Dec 10, 2018167.00167.00161.00164.00164.00366,300
Dec 07, 2018162.00171.00162.00165.00165.00268,600
Dec 06, 2018167.00175.00167.00168.00168.00464,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...