Price History - KOIN

Kembali ke Company
Ticker: KOIN
Company: Kokoh Inti Arebama Tbk
Date Open High Low Close Volume Value
07-Jun-2022 151.00 151.00 151.00 151.00 7,000 0
06-Jun-2022 149.00 150.00 149.00 150.00 7,100 0
03-Jun-2022 152.00 152.00 152.00 152.00 0 0
02-Jun-2022 150.00 152.00 150.00 152.00 1,900 0
31-May-2022 154.00 154.00 149.00 150.00 47,000 0
30-May-2022 149.00 153.00 149.00 153.00 1,300 0
27-May-2022 156.00 156.00 148.00 155.00 12,300 0
25-May-2022 148.00 148.00 148.00 148.00 600 0
24-May-2022 154.00 154.00 147.00 148.00 21,300 0
23-May-2022 154.00 154.00 154.00 154.00 100 0
20-May-2022 154.00 154.00 148.00 154.00 5,200 0
19-May-2022 151.00 154.00 151.00 153.00 45,400 0
18-May-2022 149.00 149.00 147.00 149.00 173,400 0
17-May-2022 149.00 149.00 149.00 149.00 27,600 0
13-May-2022 158.00 159.00 150.00 150.00 1,800 0
12-May-2022 152.00 159.00 151.00 154.00 2,100 0
11-May-2022 150.00 152.00 150.00 152.00 1,900 0
10-May-2022 158.00 158.00 150.00 150.00 2,000 0
09-May-2022 158.00 160.00 149.00 158.00 157,900 0
28-Apr-2022 158.00 158.00 158.00 158.00 500 0
27-Apr-2022 156.00 160.00 156.00 157.00 125,200 0
26-Apr-2022 149.00 149.00 149.00 149.00 400 0
25-Apr-2022 146.00 154.00 144.00 146.00 31,000 0
22-Apr-2022 154.00 154.00 154.00 154.00 0 0
21-Apr-2022 154.00 154.00 154.00 154.00 100 0
20-Apr-2022 152.00 154.00 146.00 154.00 2,600 0
19-Apr-2022 155.00 155.00 155.00 155.00 0 0
18-Apr-2022 152.00 155.00 152.00 155.00 2,500 0
14-Apr-2022 152.00 152.00 152.00 152.00 800 0
13-Apr-2022 152.00 152.00 152.00 152.00 100 0
12-Apr-2022 155.00 155.00 155.00 155.00 0 0
11-Apr-2022 153.00 155.00 153.00 155.00 1,200 0
08-Apr-2022 156.00 156.00 156.00 156.00 1,800 0
07-Apr-2022 155.00 156.00 154.00 156.00 4,100 0
06-Apr-2022 154.00 154.00 154.00 154.00 20,200 0
05-Apr-2022 154.00 154.00 154.00 154.00 300 0
04-Apr-2022 154.00 154.00 153.00 154.00 2,000 0
01-Apr-2022 154.00 154.00 154.00 154.00 0 0
31-Mar-2022 154.00 154.00 154.00 154.00 100 0
30-Mar-2022 154.00 154.00 154.00 154.00 500 0
29-Mar-2022 154.00 154.00 154.00 154.00 500 0
28-Mar-2022 154.00 155.00 154.00 154.00 27,600 0
25-Mar-2022 156.00 156.00 154.00 154.00 124,000 0
24-Mar-2022 156.00 167.00 153.00 165.00 114,400 0
23-Mar-2022 155.00 155.00 155.00 155.00 3,300 0
22-Mar-2022 154.00 154.00 154.00 154.00 1,500 0
21-Mar-2022 160.00 160.00 152.00 154.00 34,500 0
18-Mar-2022 151.00 162.00 149.00 160.00 35,500 0
17-Mar-2022 153.00 153.00 151.00 151.00 9,900 0
16-Mar-2022 153.00 158.00 153.00 155.00 900 0
15-Mar-2022 155.00 180.00 146.00 153.00 383,600 0
14-Mar-2022 155.00 155.00 155.00 155.00 400 0
11-Mar-2022 153.00 155.00 151.00 155.00 1,200 0
10-Mar-2022 155.00 155.00 155.00 155.00 0 0
09-Mar-2022 155.00 155.00 154.00 155.00 1,400 0
08-Mar-2022 155.00 155.00 150.00 150.00 21,300 0
07-Mar-2022 155.00 156.00 155.00 155.00 2,600 0
04-Mar-2022 155.00 156.00 155.00 155.00 144,700 0
02-Mar-2022 155.00 155.00 153.00 155.00 1,900 0
01-Mar-2022 154.00 155.00 151.00 153.00 47,000 0
25-Feb-2022 153.00 155.00 153.00 155.00 3,700 0
24-Feb-2022 154.00 155.00 152.00 152.00 59,400 0
23-Feb-2022 156.00 156.00 155.00 155.00 22,400 0
22-Feb-2022 156.00 156.00 153.00 155.00 20,800 0
21-Feb-2022 155.00 157.00 155.00 156.00 38,900 0
18-Feb-2022 155.00 155.00 152.00 152.00 1,700 0
17-Feb-2022 153.00 155.00 153.00 155.00 40,500 0
16-Feb-2022 154.00 155.00 154.00 155.00 29,400 0
15-Feb-2022 154.00 154.00 154.00 154.00 700 0
14-Feb-2022 153.00 155.00 153.00 155.00 8,400 0
11-Feb-2022 153.00 153.00 153.00 153.00 9,100 0
10-Feb-2022 155.00 155.00 155.00 155.00 5,100 0
09-Feb-2022 155.00 155.00 154.00 154.00 41,100 0
08-Feb-2022 153.00 154.00 152.00 154.00 95,000 0
07-Feb-2022 154.00 154.00 152.00 153.00 14,600 0
04-Feb-2022 154.00 154.00 153.00 153.00 25,300 0
03-Feb-2022 157.00 157.00 153.00 155.00 25,000 0
02-Feb-2022 155.00 156.00 155.00 156.00 37,100 0
31-Jan-2022 155.00 155.00 155.00 155.00 4,900 0
28-Jan-2022 153.00 155.00 152.00 155.00 161,900 0
27-Jan-2022 152.00 153.00 151.00 153.00 33,100 0
26-Jan-2022 156.00 156.00 152.00 152.00 55,200 0
25-Jan-2022 155.00 160.00 151.00 157.00 110,400 0
24-Jan-2022 152.00 155.00 152.00 152.00 31,100 0
21-Jan-2022 153.00 154.00 152.00 152.00 83,200 0
20-Jan-2022 150.00 157.00 150.00 152.00 207,200 0
19-Jan-2022 154.00 154.00 153.00 154.00 23,700 0
18-Jan-2022 157.00 157.00 153.00 156.00 50,600 0
17-Jan-2022 156.00 157.00 155.00 157.00 28,500 0
14-Jan-2022 156.00 156.00 156.00 156.00 1,000 0
13-Jan-2022 156.00 157.00 156.00 157.00 2,800 0
12-Jan-2022 156.00 159.00 155.00 156.00 12,300 0
11-Jan-2022 156.00 160.00 155.00 159.00 10,600 0
10-Jan-2022 156.00 156.00 156.00 156.00 6,000 0
07-Jan-2022 156.00 156.00 156.00 156.00 4,600 0
06-Jan-2022 160.00 160.00 156.00 156.00 24,900 0
05-Jan-2022 160.00 160.00 160.00 160.00 91,800 0
04-Jan-2022 160.00 160.00 159.00 160.00 16,200 0
03-Jan-2022 158.00 159.00 158.00 159.00 13,600 0
30-Dec-2021 160.00 160.00 160.00 160.00 6,100 0