Price History - KOCI

Kembali ke Company
Ticker: KOCI
Company: PT Kokoh Exa Nusantara
Date Open High Low Close Volume Value
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
01-Nov-2023 53.00 53.00 50.00 51.00 14,852,700 0
31-Oct-2023 54.00 62.00 52.00 53.00 44,296,300 0
30-Oct-2023 55.00 57.00 54.00 54.00 10,886,800 0
27-Oct-2023 58.00 59.00 55.00 55.00 13,012,100 0
26-Oct-2023 50.00 61.00 50.00 58.00 7,843,300 0
25-Oct-2023 69.00 69.00 59.00 60.00 71,983,000 0
24-Oct-2023 59.00 64.00 58.00 61.00 12,042,600 0
23-Oct-2023 66.00 66.00 58.00 59.00 23,468,200 0
20-Oct-2023 66.00 66.00 62.00 63.00 12,589,100 0
19-Oct-2023 75.00 75.00 65.00 66.00 20,144,700 0
18-Oct-2023 65.00 68.00 64.00 66.00 17,682,300 0
17-Oct-2023 69.00 70.00 66.00 67.00 18,816,000 0
16-Oct-2023 67.00 73.00 66.00 69.00 35,695,300 0
13-Oct-2023 61.00 71.00 61.00 67.00 16,164,200 0
12-Oct-2023 72.00 74.00 68.00 69.00 24,588,700 0
11-Oct-2023 78.00 78.00 70.00 72.00 37,749,700 0
10-Oct-2023 69.00 78.00 69.00 77.00 101,527,200 0
09-Oct-2023 60.00 86.00 60.00 68.00 129,297,000 0
06-Oct-2023 135.00 142.00 84.00 84.00 554,147,700 0