Price History - KOCI

Kembali ke Company
Ticker: KOCI
Company: PT Kokoh Exa Nusantara
Date Open High Low Close Volume Value
02-Apr-2024 57.00 58.00 56.00 57.00 1,783,200 0
01-Apr-2024 55.00 64.00 55.00 57.00 2,547,300 0
28-Mar-2024 62.00 62.00 51.00 56.00 11,909,500 0
27-Mar-2024 64.00 64.00 61.00 62.00 2,965,600 0
26-Mar-2024 59.00 59.00 59.00 59.00 0 0
25-Mar-2024 59.00 59.00 59.00 59.00 0 0
22-Mar-2024 60.00 62.00 58.00 59.00 5,535,800 0
21-Mar-2024 55.00 60.00 52.00 59.00 14,278,200 0
20-Mar-2024 51.00 57.00 51.00 55.00 1,859,800 0
19-Mar-2024 51.00 57.00 51.00 56.00 8,769,800 0
18-Mar-2024 54.00 56.00 54.00 55.00 4,024,300 0
15-Mar-2024 51.00 56.00 51.00 55.00 1,796,800 0
14-Mar-2024 50.00 56.00 50.00 56.00 779,900 0
13-Mar-2024 62.00 62.00 54.00 55.00 8,114,500 0
08-Mar-2024 53.00 56.00 53.00 54.00 4,008,400 0
07-Mar-2024 53.00 56.00 53.00 54.00 1,787,200 0
06-Mar-2024 50.00 60.00 50.00 54.00 12,390,900 0
05-Mar-2024 54.00 55.00 53.00 54.00 3,997,600 0
04-Mar-2024 52.00 55.00 52.00 54.00 3,193,300 0
01-Mar-2024 54.00 55.00 52.00 52.00 2,518,400 0
29-Feb-2024 55.00 55.00 54.00 54.00 5,701,700 0
28-Feb-2024 53.00 55.00 52.00 55.00 2,337,800 0
27-Feb-2024 52.00 54.00 52.00 53.00 2,928,900 0
26-Feb-2024 51.00 54.00 51.00 53.00 5,285,500 0
23-Feb-2024 51.00 55.00 50.00 51.00 11,719,700 0
22-Feb-2024 50.00 56.00 50.00 52.00 13,740,900 0
21-Feb-2024 50.00 52.00 50.00 50.00 5,645,900 0
20-Feb-2024 50.00 51.00 50.00 50.00 3,730,000 0
19-Feb-2024 50.00 50.00 50.00 50.00 116,900 0
16-Feb-2024 50.00 50.00 50.00 50.00 107,100 0
15-Feb-2024 50.00 50.00 50.00 50.00 423,100 0
13-Feb-2024 50.00 50.00 50.00 50.00 158,600 0
12-Feb-2024 50.00 51.00 50.00 50.00 1,647,700 0
07-Feb-2024 50.00 51.00 50.00 51.00 1,015,800 0
06-Feb-2024 50.00 51.00 50.00 50.00 982,500 0
05-Feb-2024 50.00 51.00 50.00 50.00 594,600 0
02-Feb-2024 50.00 52.00 50.00 50.00 5,481,900 0
01-Feb-2024 50.00 55.00 50.00 50.00 11,538,000 0
31-Jan-2024 50.00 51.00 50.00 50.00 2,441,200 0
30-Jan-2024 50.00 51.00 50.00 50.00 319,200 0
29-Jan-2024 50.00 51.00 50.00 50.00 277,900 0
26-Jan-2024 50.00 51.00 50.00 50.00 677,500 0
25-Jan-2024 50.00 51.00 50.00 51.00 365,200 0
24-Jan-2024 50.00 51.00 50.00 50.00 1,107,000 0
23-Jan-2024 50.00 51.00 50.00 50.00 1,065,400 0
22-Jan-2024 50.00 51.00 50.00 51.00 1,012,200 0
19-Jan-2024 50.00 51.00 50.00 50.00 1,947,800 0
18-Jan-2024 51.00 51.00 50.00 50.00 960,200 0
17-Jan-2024 50.00 51.00 50.00 51.00 1,080,500 0
16-Jan-2024 50.00 51.00 50.00 51.00 1,304,500 0
15-Jan-2024 51.00 51.00 51.00 51.00 0 0
12-Jan-2024 51.00 51.00 50.00 51.00 5,558,900 0
11-Jan-2024 51.00 52.00 50.00 51.00 2,672,700 0
10-Jan-2024 52.00 53.00 50.00 51.00 4,617,100 0
09-Jan-2024 52.00 53.00 50.00 52.00 8,497,700 0
08-Jan-2024 53.00 56.00 52.00 52.00 11,813,200 0
05-Jan-2024 50.00 60.00 50.00 52.00 73,810,300 0
04-Jan-2024 50.00 50.00 50.00 50.00 59,700 0
03-Jan-2024 50.00 50.00 50.00 50.00 265,800 0
02-Jan-2024 50.00 50.00 50.00 50.00 52,800 0
29-Dec-2023 50.00 50.00 50.00 50.00 19,200 0
28-Dec-2023 50.00 50.00 50.00 50.00 55,900 0
27-Dec-2023 50.00 50.00 50.00 50.00 436,700 0
22-Dec-2023 50.00 50.00 50.00 50.00 5,300 0
21-Dec-2023 50.00 50.00 50.00 50.00 78,600 0
20-Dec-2023 50.00 51.00 50.00 50.00 3,360,200 0
19-Dec-2023 50.00 50.00 50.00 50.00 123,500 0
18-Dec-2023 50.00 50.00 50.00 50.00 11,200 0
15-Dec-2023 50.00 50.00 50.00 50.00 1,036,600 0
14-Dec-2023 50.00 50.00 50.00 50.00 610,400 0
13-Dec-2023 50.00 50.00 50.00 50.00 152,500 0
12-Dec-2023 50.00 50.00 50.00 50.00 311,700 0
11-Dec-2023 50.00 50.00 50.00 50.00 198,200 0
08-Dec-2023 50.00 50.00 50.00 50.00 254,700 0
07-Dec-2023 50.00 51.00 50.00 50.00 821,600 0
06-Dec-2023 50.00 51.00 50.00 50.00 946,200 0
05-Dec-2023 50.00 51.00 50.00 50.00 4,267,100 0
04-Dec-2023 50.00 51.00 50.00 50.00 2,303,900 0
01-Dec-2023 50.00 51.00 50.00 50.00 1,411,400 0
30-Nov-2023 51.00 51.00 50.00 50.00 3,782,000 0
29-Nov-2023 51.00 51.00 50.00 50.00 4,634,200 0
28-Nov-2023 51.00 52.00 50.00 51.00 2,295,100 0
27-Nov-2023 52.00 53.00 50.00 50.00 4,171,600 0
24-Nov-2023 52.00 52.00 50.00 51.00 3,309,800 0
23-Nov-2023 50.00 52.00 50.00 51.00 1,277,400 0
22-Nov-2023 53.00 53.00 50.00 51.00 4,526,500 0
21-Nov-2023 51.00 56.00 50.00 52.00 17,185,100 0
20-Nov-2023 51.00 52.00 50.00 51.00 6,725,900 0
17-Nov-2023 58.00 58.00 50.00 51.00 28,669,800 0
16-Nov-2023 50.00 63.00 50.00 57.00 26,519,300 0
15-Nov-2023 51.00 51.00 50.00 50.00 1,403,600 0
14-Nov-2023 50.00 51.00 50.00 51.00 5,578,300 0
13-Nov-2023 50.00 51.00 50.00 50.00 4,126,300 0
10-Nov-2023 50.00 50.00 50.00 50.00 1,623,900 0
09-Nov-2023 50.00 51.00 50.00 50.00 2,627,700 0
08-Nov-2023 50.00 51.00 50.00 50.00 7,277,200 0
07-Nov-2023 50.00 54.00 50.00 50.00 11,017,800 0
06-Nov-2023 51.00 51.00 50.00 50.00 7,622,900 0
03-Nov-2023 50.00 52.00 50.00 50.00 11,477,600 0
02-Nov-2023 52.00 52.00 50.00 50.00 30,110,800 0