Price History - KOIN

Kembali ke Company
Ticker: KOIN
Company: Kokoh Inti Arebama Tbk
Date Open High Low Close Volume Value
04-Aug-2026 78.00 78.00 78.00 78.00 0 0
03-Aug-2026 78.00 78.00 78.00 78.00 0 0
31-Jul-2026 78.00 78.00 78.00 78.00 0 0
30-Jul-2026 78.00 78.00 78.00 78.00 0 0
29-Jul-2026 78.00 78.00 78.00 78.00 0 0
28-Jul-2026 78.00 78.00 78.00 78.00 0 0
27-Jul-2026 78.00 78.00 78.00 78.00 0 0
24-Jul-2026 78.00 78.00 78.00 78.00 0 0
23-Jul-2026 78.00 78.00 78.00 78.00 0 0
22-Jul-2026 78.00 78.00 78.00 78.00 0 0
21-Jul-2026 78.00 78.00 78.00 78.00 0 0
20-Jul-2026 78.00 78.00 78.00 78.00 0 0
17-Jul-2026 78.00 78.00 78.00 78.00 0 0
16-Jul-2026 78.00 78.00 78.00 78.00 0 0
15-Jul-2026 78.00 78.00 78.00 78.00 0 0
14-Jul-2026 78.00 78.00 78.00 78.00 0 0
13-Jul-2026 78.00 78.00 78.00 78.00 0 0
10-Jul-2026 78.00 78.00 78.00 78.00 0 0
09-Jul-2026 78.00 78.00 78.00 78.00 0 0
08-Jul-2026 78.00 78.00 78.00 78.00 0 0
07-Jul-2026 78.00 78.00 78.00 78.00 0 0
06-Jul-2026 78.00 78.00 78.00 78.00 0 0
03-Jul-2026 78.00 78.00 78.00 78.00 0 0
02-Jul-2026 78.00 78.00 78.00 78.00 0 0
01-Jul-2026 78.00 78.00 78.00 78.00 0 0
30-Jun-2026 79.00 79.00 78.00 78.00 61,500 0
29-Jun-2026 78.00 80.00 78.00 80.00 47,500 0
26-Jun-2026 75.00 75.00 74.00 74.00 1,900 0
25-Jun-2026 76.00 76.00 75.00 75.00 2,100 0
24-Jun-2026 70.00 76.00 70.00 76.00 5,900 0
23-Jun-2026 70.00 70.00 70.00 70.00 50,100 0
22-Jun-2026 72.00 72.00 70.00 70.00 12,200 0
19-Jun-2026 72.00 78.00 72.00 72.00 33,300 0
18-Jun-2026 73.00 73.00 72.00 72.00 137,700 0
17-Jun-2026 74.00 74.00 74.00 74.00 3,000 0
15-Jun-2026 74.00 74.00 74.00 74.00 14,800 0
12-Jun-2026 74.00 74.00 74.00 74.00 73,600 0
11-Jun-2026 75.00 75.00 74.00 74.00 4,800 0
10-Jun-2026 71.00 78.00 71.00 78.00 28,200 0
09-Jun-2026 71.00 71.00 71.00 71.00 23,800 0
08-Jun-2026 77.00 77.00 71.00 71.00 11,800 0
05-Jun-2026 77.00 78.00 77.00 78.00 12,000 0
04-Jun-2026 75.00 75.00 71.00 71.00 10,600 0
03-Jun-2026 78.00 78.00 78.00 78.00 200 0
02-Jun-2026 76.00 78.00 76.00 78.00 1,800 0
29-May-2026 76.00 76.00 76.00 76.00 1,300 0
28-May-2026 78.00 78.00 78.00 78.00 0 0
27-May-2026 78.00 78.00 78.00 78.00 0 0
26-May-2026 78.00 78.00 78.00 78.00 10,400 0
25-May-2026 79.00 79.00 78.00 78.00 30,200 0
22-May-2026 73.00 79.00 73.00 79.00 25,200 0
21-May-2026 73.00 73.00 73.00 73.00 1,300 0
20-May-2026 81.00 81.00 81.00 81.00 4,400 0
19-May-2026 77.00 81.00 77.00 81.00 5,900 0
18-May-2026 73.00 74.00 73.00 74.00 54,900 0
15-May-2026 81.00 81.00 81.00 81.00 0 0
14-May-2026 81.00 81.00 81.00 81.00 0 0
13-May-2026 75.00 81.00 75.00 81.00 2,200 0
12-May-2026 82.00 82.00 82.00 82.00 100 0
11-May-2026 82.00 82.00 82.00 82.00 3,100 0
08-May-2026 82.00 82.00 82.00 82.00 20,100 0
07-May-2026 83.00 83.00 82.00 82.00 4,000 0
06-May-2026 84.00 84.00 83.00 83.00 2,100 0
05-May-2026 85.00 85.00 84.00 84.00 2,200 0
04-May-2026 84.00 86.00 84.00 86.00 5,400 0
30-Apr-2026 84.00 84.00 84.00 84.00 23,300 0
29-Apr-2026 84.00 84.00 84.00 84.00 10,000 0
28-Apr-2026 87.00 87.00 85.00 85.00 25,600 0
27-Apr-2026 87.00 87.00 87.00 87.00 38,700 0
24-Apr-2026 90.00 90.00 86.00 86.00 123,800 0
23-Apr-2026 90.00 90.00 90.00 90.00 51,400 0
22-Apr-2026 80.00 85.00 80.00 85.00 4,000 0
21-Apr-2026 78.00 78.00 78.00 78.00 300 0
20-Apr-2026 78.00 78.00 78.00 78.00 3,000 0
17-Apr-2026 78.00 78.00 78.00 78.00 100 0
16-Apr-2026 77.00 78.00 77.00 78.00 4,400 0
15-Apr-2026 76.00 76.00 76.00 76.00 1,000 0
14-Apr-2026 76.00 76.00 76.00 76.00 21,800 0
13-Apr-2026 80.00 80.00 73.00 75.00 75,400 0
10-Apr-2026 80.00 80.00 80.00 80.00 60,200 0
09-Apr-2026 75.00 78.00 75.00 78.00 12,900 0
08-Apr-2026 85.00 85.00 73.00 73.00 273,000 0
07-Apr-2026 81.00 81.00 81.00 81.00 7,700 0
06-Apr-2026 82.00 82.00 81.00 81.00 103,300 0
02-Apr-2026 83.00 83.00 82.00 82.00 3,000 0
01-Apr-2026 83.00 83.00 83.00 83.00 2,100 0
31-Mar-2026 83.00 83.00 83.00 83.00 4,200 0
30-Mar-2026 83.00 83.00 83.00 83.00 1,000 0
27-Mar-2026 83.00 83.00 83.00 83.00 1,300 0
26-Mar-2026 84.00 84.00 83.00 83.00 5,500 0
25-Mar-2026 85.00 85.00 84.00 84.00 6,700 0
17-Mar-2026 86.00 88.00 85.00 85.00 8,400 0
16-Mar-2026 86.00 86.00 86.00 86.00 4,500 0
13-Mar-2026 86.00 86.00 86.00 86.00 14,400 0
12-Mar-2026 86.00 86.00 86.00 86.00 600 0
11-Mar-2026 86.00 86.00 86.00 86.00 52,200 0
10-Mar-2026 88.00 88.00 88.00 88.00 3,200 0
09-Mar-2026 80.00 80.00 80.00 80.00 27,300 0
06-Mar-2026 80.00 80.00 80.00 80.00 63,900 0
05-Mar-2026 81.00 89.00 81.00 81.00 120,400 0