Price History - KOIN

Kembali ke Company
Ticker: KOIN
Company: Kokoh Inti Arebama Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 90.00 90.00 81.00 81.00 282,200 0
03-Mar-2026 85.00 90.00 85.00 90.00 193,400 0
02-Mar-2026 86.00 86.00 85.00 85.00 110,300 0
27-Feb-2026 78.00 94.00 78.00 94.00 176,900 0
26-Feb-2026 94.00 94.00 86.00 86.00 81,300 0
25-Feb-2026 95.00 95.00 95.00 95.00 157,600 0
24-Feb-2026 92.00 92.00 86.00 87.00 29,900 0
23-Feb-2026 92.00 92.00 92.00 92.00 10,900 0
20-Feb-2026 86.00 87.00 86.00 87.00 13,100 0
19-Feb-2026 93.00 93.00 86.00 86.00 56,900 0
18-Feb-2026 93.00 93.00 93.00 93.00 255,300 0
13-Feb-2026 86.00 86.00 85.00 85.00 100,300 0
12-Feb-2026 81.00 81.00 78.00 81.00 139,400 0
11-Feb-2026 83.00 83.00 83.00 83.00 135,100 0
10-Feb-2026 84.00 84.00 83.00 83.00 160,900 0
09-Feb-2026 92.00 92.00 92.00 92.00 7,500 0
06-Feb-2026 92.00 92.00 92.00 92.00 26,700 0
05-Feb-2026 81.00 94.00 81.00 92.00 4,300 0
04-Feb-2026 90.00 90.00 82.00 90.00 31,600 0
03-Feb-2026 80.00 90.00 80.00 90.00 42,100 0
02-Feb-2026 82.00 82.00 82.00 82.00 135,300 0
30-Jan-2026 91.00 91.00 82.00 82.00 127,800 0
29-Jan-2026 91.00 91.00 91.00 91.00 53,100 0
28-Jan-2026 94.00 94.00 85.00 91.00 232,600 0
27-Jan-2026 90.00 94.00 90.00 94.00 14,500 0
26-Jan-2026 98.00 98.00 98.00 98.00 76,300 0
23-Jan-2026 98.00 98.00 90.00 98.00 207,300 0
22-Jan-2026 99.00 99.00 98.00 98.00 146,800 0
21-Jan-2026 105.00 105.00 104.00 104.00 286,300 0
20-Jan-2026 100.00 100.00 100.00 100.00 136,900 0
19-Jan-2026 110.00 110.00 100.00 100.00 625,700 0
15-Jan-2026 101.00 101.00 101.00 101.00 186,900 0
14-Jan-2026 100.00 100.00 98.00 98.00 282,400 0
13-Jan-2026 95.00 95.00 95.00 95.00 87,800 0
12-Jan-2026 91.00 95.00 91.00 95.00 143,000 0
09-Jan-2026 86.00 91.00 86.00 91.00 299,500 0
08-Jan-2026 93.00 93.00 86.00 90.00 218,000 0
07-Jan-2026 93.00 95.00 93.00 95.00 143,600 0
06-Jan-2026 87.00 93.00 87.00 93.00 74,700 0
05-Jan-2026 86.00 87.00 86.00 87.00 73,100 0
02-Jan-2026 86.00 86.00 86.00 86.00 56,600 0
30-Dec-2025 79.00 85.00 79.00 85.00 127,400 0
29-Dec-2025 77.00 83.00 77.00 79.00 143,700 0
24-Dec-2025 78.00 78.00 77.00 77.00 119,400 0
23-Dec-2025 83.00 83.00 78.00 78.00 74,800 0
22-Dec-2025 90.00 90.00 83.00 83.00 126,700 0
19-Dec-2025 90.00 90.00 90.00 90.00 147,800 0
18-Dec-2025 90.00 91.00 90.00 90.00 295,300 0
17-Dec-2025 99.00 99.00 90.00 90.00 146,900 0
16-Dec-2025 99.00 99.00 99.00 99.00 694,700 0
15-Dec-2025 90.00 90.00 90.00 90.00 348,700 0
12-Dec-2025 100.00 100.00 99.00 99.00 464,600 0