KOBX.JK - PT Kobexindo Tractors Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Dec 05, 2018170.00175.00166.00171.00171.00302,300
Dec 04, 2018177.00177.00171.00171.00171.00337,400
Dec 03, 2018176.00180.00171.00173.00173.001,458,500
Nov 30, 2018161.00178.00161.00172.00172.001,732,100
Nov 29, 2018160.00174.00160.00170.00170.001,160,200
Nov 28, 2018165.00170.00160.00166.00166.001,351,900
Nov 27, 2018179.00179.00162.00162.00162.001,550,800
Nov 26, 2018188.00190.00176.00179.00179.00757,800
Nov 23, 2018190.00190.00186.00186.00186.00440,700
Nov 22, 2018191.00195.00187.00190.00190.00727,200
Nov 21, 2018193.00195.00191.00191.00191.00318,400
Nov 20, 2018195.00195.00195.00195.00195.00-
Nov 19, 2018195.00197.00193.00195.00195.00157,700
Nov 16, 2018189.00198.00189.00195.00195.00289,000
Nov 15, 2018196.00200.00191.00194.00194.001,541,200
Nov 14, 2018197.00199.00195.00195.00195.00550,800
Nov 13, 2018198.00200.00196.00197.00197.00453,500
Nov 12, 2018202.00202.00198.00198.00198.00470,000
Nov 09, 2018202.00202.00199.00200.00200.00171,700
Nov 08, 2018202.00204.00199.00200.00200.001,456,400
Nov 07, 2018202.00204.00200.00202.00202.00742,400
Nov 06, 2018200.00204.00199.00200.00200.00389,500
Nov 05, 2018204.00204.00198.00200.00200.00856,400
Nov 02, 2018204.00206.00202.00202.00202.001,117,700
Nov 01, 2018204.00208.00202.00202.00202.001,714,800
Oct 31, 2018216.00218.00202.00204.00204.003,946,800
Oct 30, 2018202.00216.00202.00216.00216.003,811,400
Oct 29, 2018208.00210.00202.00204.00204.00758,800
Oct 26, 2018198.00212.00198.00206.00206.002,035,200
Oct 25, 2018198.00200.00192.00198.00198.001,135,300
Oct 24, 2018204.00206.00198.00199.00199.001,301,800
Oct 23, 2018208.00210.00204.00204.00204.00562,000
Oct 22, 2018206.00208.00204.00208.00208.00685,400
Oct 19, 2018208.00208.00204.00204.00204.001,058,800
Oct 18, 2018210.00216.00204.00208.00208.003,656,100
Oct 17, 2018208.00212.00204.00210.00210.002,254,200
Oct 16, 2018212.00216.00204.00206.00206.004,129,300
Oct 15, 2018210.00218.00204.00208.00208.003,643,000
Oct 12, 2018206.00210.00204.00206.00206.00784,900
Oct 11, 2018212.00212.00202.00206.00206.001,968,800
Oct 10, 2018222.00222.00200.00212.00212.006,209,100
Oct 09, 2018232.00234.00214.00216.00216.005,645,700
Oct 08, 2018202.00252.00200.00232.00232.0047,942,900
Oct 05, 2018206.00206.00200.00202.00202.00322,900
Oct 04, 2018208.00210.00202.00206.00206.00254,500
Oct 03, 2018208.00212.00208.00208.00208.00343,700
Oct 02, 2018210.00210.00206.00206.00206.00166,700
Oct 01, 2018208.00210.00206.00208.00208.00334,300
Sep 28, 2018208.00212.00206.00206.00206.00174,700
Sep 27, 2018210.00214.00206.00208.00208.00644,400
Sep 26, 2018208.00212.00208.00208.00208.00134,400
Sep 25, 2018208.00214.00208.00208.00208.00142,000
Sep 24, 2018210.00216.00208.00208.00208.00190,200
Sep 21, 2018214.00220.00212.00214.00214.00393,700
Sep 20, 2018210.00224.00210.00214.00214.001,444,700
Sep 19, 2018210.00212.00208.00208.00208.00408,300
Sep 18, 2018212.00212.00206.00212.00212.00401,000
Sep 17, 2018214.00216.00210.00212.00212.00259,200
Sep 14, 2018216.00218.00210.00214.00214.00523,600
Sep 13, 2018210.00216.00210.00216.00216.00331,000
Sep 12, 2018202.00216.00202.00210.00210.00280,400
Sep 11, 2018212.00212.00212.00212.00212.00-
Sep 10, 2018210.00226.00206.00212.00212.001,549,100
Sep 07, 2018216.00216.00204.00210.00210.00345,000
Sep 06, 2018187.00214.00187.00214.00214.001,048,100
Sep 05, 2018200.00210.00184.00195.00195.00943,900
Sep 04, 2018208.00214.00208.00210.00210.00784,900
Sep 03, 2018218.00226.00216.00216.00216.00273,900
Aug 31, 2018222.00226.00214.00222.00222.00486,300
Aug 30, 2018226.00228.00222.00224.00224.00403,800
Aug 29, 2018224.00228.00220.00224.00224.00467,100
Aug 28, 2018226.00228.00222.00224.00224.00693,500
Aug 27, 2018226.00230.00220.00228.00228.001,681,600
Aug 24, 2018228.00228.00222.00226.00226.00400,300
Aug 23, 2018228.00232.00226.00226.00226.00440,400
Aug 22, 2018228.00228.00228.00228.00228.00-
Aug 21, 2018228.00240.00228.00228.00228.001,785,500
Aug 20, 2018222.00230.00220.00226.00226.001,544,500
Aug 17, 2018220.00220.00220.00220.00220.00-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...