Price History - KOIN

Kembali ke Company
Ticker: KOIN
Company: Kokoh Inti Arebama Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 160.00 160.00 160.00 160.00 26,900 0
28-Dec-2021 160.00 162.00 159.00 160.00 36,500 0
27-Dec-2021 160.00 160.00 158.00 158.00 47,000 0
24-Dec-2021 156.00 157.00 156.00 156.00 77,300 0
23-Dec-2021 159.00 159.00 156.00 156.00 37,800 0
22-Dec-2021 164.00 164.00 160.00 161.00 132,200 0
21-Dec-2021 163.00 164.00 160.00 164.00 54,800 0
20-Dec-2021 163.00 170.00 162.00 163.00 147,000 0
17-Dec-2021 163.00 165.00 163.00 163.00 49,200 0
16-Dec-2021 164.00 166.00 163.00 163.00 6,300 0
15-Dec-2021 166.00 167.00 163.00 166.00 17,900 0
14-Dec-2021 162.00 166.00 162.00 166.00 40,000 0
13-Dec-2021 162.00 162.00 162.00 162.00 100 0
10-Dec-2021 165.00 165.00 165.00 165.00 0 0
09-Dec-2021 162.00 165.00 160.00 165.00 24,900 0
08-Dec-2021 166.00 166.00 162.00 165.00 1,500 0
07-Dec-2021 166.00 166.00 162.00 162.00 5,300 0
06-Dec-2021 167.00 167.00 167.00 167.00 12,700 0
03-Dec-2021 162.00 167.00 162.00 167.00 2,700 0
02-Dec-2021 167.00 167.00 162.00 162.00 6,100 0
01-Dec-2021 168.00 168.00 162.00 162.00 2,900 0
30-Nov-2021 163.00 164.00 163.00 164.00 21,300 0
29-Nov-2021 165.00 165.00 162.00 163.00 17,500 0
26-Nov-2021 170.00 170.00 163.00 165.00 6,200 0
25-Nov-2021 170.00 170.00 163.00 170.00 242,600 0
24-Nov-2021 167.00 170.00 163.00 170.00 278,500 0
23-Nov-2021 166.00 167.00 163.00 167.00 34,100 0
22-Nov-2021 167.00 167.00 163.00 164.00 23,600 0
19-Nov-2021 166.00 168.00 166.00 168.00 1,600 0
18-Nov-2021 168.00 180.00 162.00 166.00 110,200 0
17-Nov-2021 164.00 168.00 163.00 168.00 14,300 0
16-Nov-2021 165.00 167.00 164.00 164.00 197,800 0
15-Nov-2021 163.00 165.00 163.00 165.00 77,500 0
12-Nov-2021 163.00 165.00 162.00 163.00 21,800 0
11-Nov-2021 163.00 163.00 162.00 163.00 18,400 0
10-Nov-2021 164.00 165.00 163.00 163.00 30,300 0
09-Nov-2021 161.00 164.00 161.00 164.00 17,400 0
08-Nov-2021 162.00 164.00 161.00 161.00 44,300 0
05-Nov-2021 160.00 163.00 160.00 162.00 38,600 0
04-Nov-2021 159.00 161.00 159.00 161.00 3,800 0
03-Nov-2021 161.00 161.00 160.00 160.00 22,400 0
02-Nov-2021 160.00 160.00 160.00 160.00 9,000 0
01-Nov-2021 159.00 160.00 159.00 160.00 3,200 0
29-Oct-2021 160.00 160.00 159.00 160.00 3,700 0
28-Oct-2021 161.00 161.00 160.00 160.00 3,200 0
27-Oct-2021 161.00 161.00 160.00 160.00 7,800 0
26-Oct-2021 161.00 161.00 161.00 161.00 1,600 0
25-Oct-2021 160.00 162.00 160.00 161.00 6,000 0
22-Oct-2021 163.00 163.00 160.00 160.00 3,700 0
21-Oct-2021 163.00 163.00 162.00 162.00 24,400 0
19-Oct-2021 163.00 165.00 163.00 163.00 134,200 0
18-Oct-2021 160.00 162.00 160.00 162.00 2,800 0