KOBX.JK - PT Kobexindo Tractors Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019128.00128.00122.00124.00124.00805,600
Dec 04, 2019123.00136.00122.00126.00126.003,786,200
Dec 03, 2019124.00130.00122.00124.00124.001,490,100
Dec 02, 2019112.00132.00110.00124.00124.001,869,900
Nov 29, 2019114.00118.00111.00112.00112.00141,800
Nov 28, 2019116.00125.00116.00119.00119.0034,800
Nov 27, 2019120.00123.00114.00116.00116.00148,400
Nov 26, 2019124.00126.00118.00118.00118.0061,900
Nov 25, 2019118.00127.00117.00125.00125.0071,900
Nov 22, 2019105.00125.00105.00123.00123.00138,700
Nov 21, 2019127.00129.00115.00115.00115.00295,100
Nov 20, 2019123.00127.00120.00125.00125.00159,800
Nov 19, 2019127.00130.00123.00124.00124.00193,100
Nov 18, 2019------
Nov 15, 2019130.00130.00110.00126.00126.00186,100
Nov 14, 2019135.00135.00123.00130.00130.0085,500
Nov 13, 2019135.00135.00126.00133.00133.00280,800
Nov 12, 2019135.00135.00125.00129.00129.00244,200
Nov 11, 2019117.00131.00117.00125.00125.00111,500
Nov 08, 2019121.00132.00121.00127.00127.00139,700
Nov 07, 2019137.00138.00127.00128.00128.00650,100
Nov 06, 2019141.00142.00137.00138.00138.00472,200
Nov 05, 2019140.00143.00138.00141.00141.00337,100
Nov 04, 2019139.00145.00138.00141.00141.00203,400
Nov 01, 2019143.00147.00141.00144.00144.00260,700
Oct 31, 2019143.00145.00140.00140.00140.00368,300
Oct 30, 2019142.00146.00137.00143.00143.001,025,200
Oct 29, 2019142.00147.00140.00144.00144.0092,100
Oct 28, 2019140.00146.00140.00142.00142.00748,600
Oct 25, 2019140.00147.00140.00143.00143.00463,000
Oct 24, 2019147.00149.00141.00146.00146.001,297,600
Oct 23, 2019148.00148.00143.00147.00147.00409,900
Oct 22, 2019138.00150.00138.00148.00148.00302,600
Oct 21, 2019153.00153.00147.00148.00148.00795,200
Oct 18, 2019150.00153.00148.00148.00148.001,165,400
Oct 17, 2019148.00153.00147.00150.00150.00764,700
Oct 16, 2019158.00159.00148.00148.00148.003,509,000
Oct 15, 2019151.00166.00149.00158.00158.008,183,300
Oct 14, 2019151.00153.00149.00152.00152.00270,000
Oct 11, 2019149.00157.00149.00151.00151.002,246,900
Oct 10, 2019149.00150.00147.00149.00149.00188,800
Oct 09, 2019150.00151.00147.00149.00149.00395,400
Oct 08, 2019147.00154.00146.00150.00150.001,357,100
Oct 07, 2019147.00149.00145.00148.00148.00149,100
Oct 04, 2019140.00153.00140.00147.00147.001,076,400
Oct 03, 2019145.00149.00143.00148.00148.00739,800
Oct 02, 2019145.00154.00145.00148.00148.00975,900
Oct 01, 2019149.00152.00147.00149.00149.00277,500
Sep 30, 2019149.00151.00147.00149.00149.00577,900
Sep 27, 2019151.00153.00148.00149.00149.00551,500
Sep 26, 2019152.00153.00150.00152.00152.00660,100
Sep 25, 2019151.00153.00150.00152.00152.00902,000
Sep 24, 2019153.00155.00150.00151.00151.001,018,100
Sep 23, 2019163.00178.00151.00153.00153.0018,568,100
Sep 20, 2019143.00159.00143.00157.00157.002,512,700
Sep 19, 2019141.00156.00141.00153.00153.001,028,300
Sep 18, 2019151.00154.00150.00151.00151.002,516,600
Sep 17, 2019151.00156.00150.00154.00154.001,074,700
Sep 16, 2019150.00158.00148.00151.00151.002,123,100
Sep 13, 2019149.00160.00149.00158.00158.00280,400
Sep 12, 2019158.00165.00158.00159.00159.00540,400
Sep 11, 2019154.00165.00154.00160.00160.001,494,100
Sep 10, 2019160.00171.00157.00160.00160.004,108,600
Sep 09, 2019158.00161.00157.00158.00158.00491,600
Sep 06, 2019158.00159.00157.00158.00158.00468,300
Sep 05, 2019158.00160.00156.00159.00159.00535,900
Sep 04, 2019162.00165.00157.00158.00158.002,834,700
Sep 03, 2019156.00164.00153.00159.00159.001,382,400
Sep 02, 2019151.00160.00151.00156.00156.00686,400
Aug 30, 2019155.00161.00154.00155.00155.004,270,300
Aug 29, 2019156.00158.00154.00155.00155.00628,100
Aug 28, 2019169.00169.00155.00156.00156.002,274,200
Aug 27, 2019155.00182.00155.00159.00159.0013,385,300
Aug 26, 2019154.00155.00152.00152.00152.00282,700
Aug 23, 2019153.00158.00152.00154.00154.00411,200
Aug 22, 2019153.00156.00152.00153.00153.00192,700
Aug 21, 2019158.00158.00153.00153.00153.00313,900
Aug 20, 2019158.00165.00156.00158.00158.00882,600
Aug 19, 2019------
Aug 16, 2019158.00159.00153.00154.00154.00557,100
Aug 15, 2019160.00160.00151.00157.00157.001,290,800
Aug 14, 2019162.00162.00160.00160.00160.001,022,100
Aug 13, 2019164.00165.00161.00161.00161.00582,500
Aug 12, 2019167.00168.00163.00165.00165.00769,300
Aug 09, 2019177.00177.00164.00168.00168.001,659,200
Aug 08, 2019164.00172.00161.00167.00167.00899,100
Aug 07, 2019163.00166.00160.00163.00163.00259,000
Aug 06, 2019161.00164.00157.00161.00161.00867,800
Aug 05, 2019173.00177.00163.00166.00166.001,300,200
Aug 02, 2019169.00181.00169.00173.00173.001,464,200
Aug 01, 2019175.00184.00175.00179.00179.004,878,500
Jul 31, 2019175.00187.00175.00179.00179.002,098,300
Jul 30, 2019178.00186.00176.00182.00182.002,825,900
Jul 29, 2019174.00185.00174.00178.00178.002,363,700
Jul 26, 2019187.00189.00180.00184.00184.001,457,800
Jul 25, 2019179.00195.00179.00185.00185.005,791,500
Jul 24, 2019179.00183.00177.00182.00182.001,620,200
Jul 23, 2019179.00183.00178.00179.00179.00882,700
Jul 22, 2019184.00186.00179.00180.00180.002,631,000
Jul 19, 2019169.00208.00169.00184.00184.0022,736,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...