Price History - KOIN

Kembali ke Company
Ticker: KOIN
Company: Kokoh Inti Arebama Tbk
Date Open High Low Close Volume Value
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
11-Dec-2025 89.00 91.00 89.00 91.00 873,100 0
10-Dec-2025 88.00 88.00 88.00 88.00 833,600 0
09-Dec-2025 75.00 80.00 75.00 80.00 326,600 0
08-Dec-2025 74.00 75.00 74.00 75.00 183,300 0
05-Dec-2025 72.00 73.00 72.00 73.00 11,800 0
04-Dec-2025 71.00 72.00 71.00 72.00 20,500 0
03-Dec-2025 71.00 71.00 71.00 71.00 13,100 0
02-Dec-2025 73.00 73.00 71.00 71.00 59,400 0
01-Dec-2025 71.00 73.00 71.00 73.00 21,500 0
28-Nov-2025 69.00 71.00 69.00 71.00 18,400 0
27-Nov-2025 72.00 72.00 71.00 72.00 20,400 0
26-Nov-2025 72.00 72.00 72.00 72.00 11,200 0
25-Nov-2025 71.00 72.00 71.00 72.00 3,000 0
24-Nov-2025 71.00 71.00 71.00 71.00 23,200 0
21-Nov-2025 72.00 72.00 65.00 71.00 206,400 0
20-Nov-2025 73.00 73.00 72.00 72.00 10,000 0
19-Nov-2025 72.00 72.00 72.00 72.00 111,300 0
18-Nov-2025 71.00 71.00 71.00 71.00 205,800 0
17-Nov-2025 65.00 72.00 65.00 69.00 553,900 0
14-Nov-2025 73.00 73.00 72.00 72.00 7,700 0
13-Nov-2025 71.00 73.00 70.00 73.00 56,200 0
12-Nov-2025 70.00 72.00 70.00 72.00 66,000 0
11-Nov-2025 71.00 71.00 69.00 69.00 279,900 0
10-Nov-2025 72.00 72.00 71.00 71.00 34,800 0
07-Nov-2025 73.00 73.00 68.00 68.00 78,700 0
06-Nov-2025 73.00 73.00 73.00 73.00 8,300 0
05-Nov-2025 72.00 73.00 72.00 73.00 60,300 0
04-Nov-2025 69.00 72.00 69.00 72.00 26,200 0
03-Nov-2025 69.00 69.00 69.00 69.00 108,200 0
31-Oct-2025 71.00 71.00 71.00 71.00 112,200 0
30-Oct-2025 70.00 71.00 70.00 71.00 110,700 0
29-Oct-2025 77.00 77.00 70.00 70.00 605,800 0
28-Oct-2025 77.00 77.00 77.00 77.00 530,900 0
27-Oct-2025 86.00 86.00 85.00 85.00 231,700 0
24-Oct-2025 94.00 94.00 94.00 94.00 1,349,200 0
23-Oct-2025 86.00 86.00 86.00 86.00 1,345,200 0
22-Oct-2025 79.00 79.00 71.00 79.00 43,200 0
21-Oct-2025 71.00 78.00 71.00 78.00 344,400 0
20-Oct-2025 77.00 77.00 70.00 71.00 26,700 0
17-Oct-2025 77.00 77.00 77.00 77.00 118,400 0
16-Oct-2025 81.00 81.00 77.00 77.00 32,500 0
15-Oct-2025 70.00 84.00 70.00 81.00 166,200 0
14-Oct-2025 78.00 78.00 77.00 77.00 9,000 0
13-Oct-2025 72.00 74.00 72.00 74.00 36,800 0
10-Oct-2025 81.00 81.00 80.00 80.00 23,200 0
09-Oct-2025 76.00 82.00 76.00 81.00 33,400 0
08-Oct-2025 75.00 75.00 75.00 75.00 42,300 0
07-Oct-2025 70.00 75.00 70.00 75.00 141,900 0