Price History - KOKA

Kembali ke Company
Ticker: KOKA
Company: PT Koka Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 60.00 74.00 60.00 65.00 96,233,200 0
18-Jan-2024 84.00 89.00 63.00 67.00 211,923,400 0
17-Jan-2024 80.00 84.00 77.00 83.00 65,553,200 0
16-Jan-2024 84.00 85.00 76.00 80.00 75,810,800 0
15-Jan-2024 70.00 70.00 70.00 70.00 0 0
12-Jan-2024 66.00 71.00 66.00 70.00 46,202,900 0
11-Jan-2024 68.00 68.00 63.00 66.00 25,703,700 0
10-Jan-2024 68.00 70.00 65.00 67.00 30,635,400 0
09-Jan-2024 65.00 74.00 59.00 67.00 142,943,300 0
08-Jan-2024 74.00 74.00 55.00 65.00 177,653,700 0
05-Jan-2024 50.00 67.00 50.00 67.00 341,111,500 0
04-Jan-2024 50.00 50.00 50.00 50.00 298,400 0
03-Jan-2024 50.00 50.00 50.00 50.00 1,231,300 0
02-Jan-2024 50.00 50.00 50.00 50.00 609,100 0
29-Dec-2023 50.00 50.00 50.00 50.00 401,000 0
28-Dec-2023 50.00 50.00 50.00 50.00 1,218,400 0
27-Dec-2023 50.00 50.00 50.00 50.00 296,300 0
22-Dec-2023 50.00 50.00 50.00 50.00 1,271,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 2,456,300 0
20-Dec-2023 50.00 50.00 50.00 50.00 281,200 0
19-Dec-2023 50.00 50.00 50.00 50.00 163,500 0
18-Dec-2023 50.00 51.00 50.00 50.00 3,960,200 0
15-Dec-2023 50.00 51.00 50.00 50.00 12,768,500 0
14-Dec-2023 50.00 50.00 50.00 50.00 332,400 0
13-Dec-2023 50.00 50.00 50.00 50.00 885,800 0
12-Dec-2023 50.00 50.00 50.00 50.00 661,900 0
11-Dec-2023 50.00 51.00 50.00 50.00 11,397,800 0
08-Dec-2023 50.00 51.00 50.00 51.00 10,109,800 0
07-Dec-2023 51.00 51.00 50.00 50.00 12,186,000 0
06-Dec-2023 51.00 51.00 50.00 50.00 12,549,900 0
05-Dec-2023 51.00 52.00 50.00 51.00 19,776,100 0
04-Dec-2023 50.00 51.00 50.00 51.00 13,554,000 0
01-Dec-2023 51.00 51.00 50.00 50.00 16,817,200 0
30-Nov-2023 52.00 53.00 50.00 51.00 108,635,600 0
29-Nov-2023 53.00 55.00 51.00 52.00 76,228,400 0
28-Nov-2023 54.00 57.00 52.00 54.00 28,266,400 0
27-Nov-2023 54.00 57.00 53.00 54.00 73,075,100 0
24-Nov-2023 53.00 55.00 53.00 54.00 24,813,300 0
23-Nov-2023 56.00 57.00 52.00 54.00 32,998,000 0
22-Nov-2023 57.00 58.00 54.00 56.00 33,511,300 0
21-Nov-2023 57.00 60.00 54.00 57.00 54,487,400 0
20-Nov-2023 57.00 60.00 56.00 57.00 42,786,200 0
17-Nov-2023 60.00 61.00 58.00 59.00 41,454,600 0
16-Nov-2023 60.00 62.00 59.00 60.00 51,024,600 0
15-Nov-2023 61.00 63.00 59.00 61.00 54,090,200 0
14-Nov-2023 61.00 63.00 59.00 61.00 74,980,000 0
13-Nov-2023 61.00 64.00 60.00 61.00 60,364,200 0
10-Nov-2023 50.00 65.00 50.00 61.00 62,226,200 0
09-Nov-2023 64.00 67.00 60.00 62.00 156,331,200 0
08-Nov-2023 65.00 68.00 63.00 64.00 23,428,800 0
07-Nov-2023 60.00 70.00 60.00 65.00 34,443,000 0
06-Nov-2023 74.00 75.00 65.00 69.00 147,146,800 0
03-Nov-2023 80.00 83.00 72.00 73.00 189,042,100 0
02-Nov-2023 81.00 93.00 75.00 79.00 283,930,100 0
01-Nov-2023 85.00 99.00 79.00 81.00 273,609,000 0
31-Oct-2023 89.00 92.00 81.00 83.00 92,651,300 0
30-Oct-2023 81.00 93.00 63.00 88.00 235,226,600 0
27-Oct-2023 89.00 93.00 77.00 81.00 137,063,200 0
26-Oct-2023 96.00 99.00 87.00 89.00 123,727,000 0
25-Oct-2023 98.00 103.00 93.00 95.00 119,540,600 0
24-Oct-2023 98.00 105.00 96.00 98.00 121,650,600 0
23-Oct-2023 71.00 107.00 71.00 97.00 138,190,300 0
20-Oct-2023 107.00 110.00 99.00 102.00 145,521,200 0
19-Oct-2023 113.00 118.00 98.00 107.00 80,414,600 0
18-Oct-2023 112.00 119.00 106.00 114.00 173,254,100 0
17-Oct-2023 107.00 129.00 106.00 112.00 418,033,400 0
16-Oct-2023 134.00 147.00 101.00 107.00 242,089,200 0
13-Oct-2023 142.00 155.00 140.00 144.00 112,370,500 0
12-Oct-2023 170.00 174.00 141.00 142.00 225,949,400 0
11-Oct-2023 172.00 172.00 135.00 170.00 883,830,600 0