PT Kokoh Exa Nusantara Tbk (IDX:KOCI)
Indonesia
· Delayed Price · Currency is IDR 132.00
-8.00 (-5.71%)
At close: Mar 6, 2026
IDX:KOCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 148.00 | 148.00 | 130.00 | 132.00 | 132.00 | -5.71% | 10,169,000 |
| Mar 5, 2026 | 136.00 | 146.00 | 132.00 | 140.00 | 140.00 | 7.69% | 14,149,500 |
| Mar 4, 2026 | 146.00 | 147.00 | 125.00 | 130.00 | 130.00 | -10.96% | 16,642,900 |
| Mar 3, 2026 | 133.00 | 164.00 | 128.00 | 146.00 | 146.00 | 8.15% | 36,844,300 |
| Mar 2, 2026 | 150.00 | 151.00 | 133.00 | 135.00 | 135.00 | -13.46% | 18,775,600 |
| Feb 27, 2026 | 163.00 | 164.00 | 150.00 | 156.00 | 156.00 | -3.11% | 19,123,000 |
| Feb 26, 2026 | 185.00 | 185.00 | 160.00 | 161.00 | 161.00 | -8.00% | 25,372,800 |
| Feb 25, 2026 | 179.00 | 187.00 | 166.00 | 175.00 | 175.00 | 1.74% | 49,254,400 |
| Feb 24, 2026 | 194.00 | 195.00 | 165.00 | 172.00 | 172.00 | -11.34% | 85,720,900 |
| Feb 23, 2026 | 193.00 | 206.00 | 185.00 | 194.00 | 194.00 | -0.51% | 68,441,200 |
| Feb 20, 2026 | 240.00 | 254.00 | 190.00 | 195.00 | 195.00 | -9.72% | 296,832,800 |
| Feb 19, 2026 | 170.00 | 216.00 | 161.00 | 216.00 | 216.00 | 35.00% | 209,008,000 |
| Feb 18, 2026 | 164.00 | 167.00 | 156.00 | 160.00 | 160.00 | -2.44% | 14,000,800 |
| Feb 13, 2026 | 168.00 | 168.00 | 161.00 | 164.00 | 164.00 | -2.38% | 7,755,600 |
| Feb 12, 2026 | 182.00 | 182.00 | 165.00 | 168.00 | 168.00 | -4.55% | 21,957,000 |
| Feb 11, 2026 | 169.00 | 177.00 | 162.00 | 176.00 | 176.00 | 4.14% | 28,333,800 |
| Feb 10, 2026 | 179.00 | 193.00 | 168.00 | 169.00 | 169.00 | 2.42% | 48,702,300 |
| Feb 9, 2026 | 183.00 | 192.00 | 157.00 | 165.00 | 165.00 | -7.30% | 41,486,000 |
| Feb 6, 2026 | 206.00 | 206.00 | 176.00 | 178.00 | 178.00 | -13.59% | 79,459,200 |
| Feb 5, 2026 | 175.00 | 206.00 | 175.00 | 206.00 | 206.00 | 33.77% | 131,933,600 |
| Feb 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 10.00% | 16,403,000 |
| Feb 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -9.68% | 5,784,500 |
| Feb 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -9.88% | 4,917,900 |
| Jan 30, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -9.95% | 17,761,400 |
| Jan 29, 2026 | 191.00 | 200.00 | 191.00 | 191.00 | 191.00 | -9.91% | 933,400 |
| Jan 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.40% | 1,383,000 |
| Jan 27, 2026 | 280.00 | 280.00 | 234.00 | 234.00 | 234.00 | -10.00% | 37,711,000 |
| Jan 14, 2026 | 256.00 | 266.00 | 224.00 | 260.00 | 260.00 | 31.31% | 302,363,100 |
| Jan 12, 2026 | 228.00 | 228.00 | 171.00 | 198.00 | 198.00 | 16.47% | 286,866,500 |
| Jan 9, 2026 | 137.00 | 170.00 | 137.00 | 170.00 | 170.00 | 34.92% | 464,116,200 |
| Jan 8, 2026 | 93.00 | 126.00 | 92.00 | 126.00 | 126.00 | 34.04% | 260,623,800 |
| Jan 7, 2026 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 25,156,900 |
| Jan 6, 2026 | 90.00 | 97.00 | 87.00 | 97.00 | 97.00 | 8.99% | 29,970,600 |
| Jan 5, 2026 | 85.00 | 92.00 | 84.00 | 89.00 | 89.00 | 3.49% | 24,564,500 |
| Jan 2, 2026 | 86.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 3,755,700 |
| Dec 30, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 2,085,200 |
| Dec 29, 2025 | 84.00 | 87.00 | 82.00 | 83.00 | 83.00 | - | 5,906,300 |
| Dec 24, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 3,133,300 |
| Dec 23, 2025 | 85.00 | 92.00 | 83.00 | 85.00 | 85.00 | -1.16% | 34,542,500 |
| Dec 22, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 2,574,600 |
| Dec 19, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 6,537,900 |
| Dec 18, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 10,071,000 |
| Dec 17, 2025 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.27% | 3,591,200 |
| Dec 16, 2025 | 88.00 | 89.00 | 84.00 | 88.00 | 88.00 | 1.15% | 5,359,700 |
| Dec 15, 2025 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 2,811,600 |
| Dec 12, 2025 | 90.00 | 92.00 | 85.00 | 87.00 | 87.00 | -3.33% | 6,027,100 |
| Dec 11, 2025 | 91.00 | 96.00 | 90.00 | 90.00 | 90.00 | -1.10% | 18,979,800 |
| Dec 10, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 5,506,600 |
| Dec 9, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 3,930,900 |
| Dec 8, 2025 | 94.00 | 95.00 | 89.00 | 92.00 | 92.00 | -2.13% | 13,696,300 |
| Dec 5, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 7,080,700 |
| Dec 4, 2025 | 91.00 | 100.00 | 91.00 | 95.00 | 95.00 | 4.40% | 34,213,600 |
| Dec 3, 2025 | 91.00 | 96.00 | 88.00 | 91.00 | 91.00 | 1.11% | 42,357,400 |
| Dec 2, 2025 | 90.00 | 99.00 | 89.00 | 90.00 | 90.00 | 1.12% | 49,948,400 |
| Dec 1, 2025 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 7,562,600 |
| Nov 28, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 6,083,200 |
| Nov 27, 2025 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 15,183,200 |
| Nov 26, 2025 | 90.00 | 95.00 | 89.00 | 90.00 | 90.00 | - | 22,415,500 |
| Nov 25, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 10,649,700 |
| Nov 24, 2025 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.09% | 12,731,400 |
| Nov 21, 2025 | 95.00 | 95.00 | 90.00 | 92.00 | 92.00 | -3.16% | 28,155,700 |
| Nov 20, 2025 | 108.00 | 115.00 | 94.00 | 95.00 | 95.00 | 5.56% | 290,867,200 |
| Nov 19, 2025 | 88.00 | 94.00 | 87.00 | 90.00 | 90.00 | 3.45% | 30,854,500 |
| Nov 18, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 8,814,100 |
| Nov 17, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | -4.30% | 19,952,300 |
| Nov 14, 2025 | 84.00 | 93.00 | 82.00 | 93.00 | 93.00 | 12.05% | 30,872,200 |
| Nov 13, 2025 | 82.00 | 86.00 | 82.00 | 83.00 | 83.00 | 1.22% | 6,331,600 |
| Nov 12, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 4,488,800 |
| Nov 11, 2025 | 83.00 | 87.00 | 81.00 | 81.00 | 81.00 | -2.41% | 9,894,700 |
| Nov 10, 2025 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 2,742,100 |
| Nov 7, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 2,579,200 |
| Nov 6, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 3,012,500 |
| Nov 5, 2025 | 82.00 | 87.00 | 81.00 | 84.00 | 84.00 | 1.20% | 11,967,500 |
| Nov 4, 2025 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 2,233,300 |
| Nov 3, 2025 | 84.00 | 87.00 | 80.00 | 83.00 | 83.00 | -2.35% | 23,115,300 |
| Oct 31, 2025 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | -2.30% | 7,888,300 |
| Oct 30, 2025 | 90.00 | 92.00 | 87.00 | 87.00 | 87.00 | -3.33% | 7,863,600 |
| Oct 29, 2025 | 88.00 | 94.00 | 86.00 | 90.00 | 90.00 | 1.12% | 15,288,900 |
| Oct 28, 2025 | 89.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 5,320,900 |
| Oct 27, 2025 | 88.00 | 89.00 | 83.00 | 87.00 | 87.00 | - | 8,214,500 |
| Oct 24, 2025 | 89.00 | 92.00 | 86.00 | 87.00 | 87.00 | - | 19,841,300 |
| Oct 23, 2025 | 83.00 | 89.00 | 83.00 | 87.00 | 87.00 | 6.10% | 24,276,100 |
| Oct 22, 2025 | 82.00 | 85.00 | 79.00 | 82.00 | 82.00 | 1.23% | 9,558,500 |
| Oct 21, 2025 | 82.00 | 85.00 | 81.00 | 81.00 | 81.00 | -1.22% | 3,573,700 |
| Oct 20, 2025 | 80.00 | 85.00 | 79.00 | 82.00 | 82.00 | 2.50% | 8,656,200 |
| Oct 17, 2025 | 87.00 | 88.00 | 80.00 | 80.00 | 80.00 | -6.98% | 11,452,200 |
| Oct 16, 2025 | 77.00 | 94.00 | 76.00 | 86.00 | 86.00 | 11.69% | 103,249,800 |
| Oct 15, 2025 | 82.00 | 82.00 | 76.00 | 77.00 | 77.00 | -6.10% | 8,799,700 |
| Oct 14, 2025 | 88.00 | 89.00 | 78.00 | 82.00 | 82.00 | -6.82% | 17,243,200 |
| Oct 13, 2025 | 78.00 | 94.00 | 78.00 | 88.00 | 88.00 | 14.29% | 80,502,500 |
| Oct 10, 2025 | 79.00 | 81.00 | 76.00 | 77.00 | 77.00 | -1.28% | 6,167,700 |
| Oct 9, 2025 | 76.00 | 84.00 | 76.00 | 78.00 | 78.00 | 4.00% | 15,688,800 |
| Oct 8, 2025 | 76.00 | 79.00 | 73.00 | 75.00 | 75.00 | -1.32% | 8,683,700 |
| Oct 7, 2025 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | -5.00% | 9,261,000 |
| Oct 6, 2025 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -2.44% | 6,791,400 |
| Oct 3, 2025 | 84.00 | 87.00 | 82.00 | 82.00 | 82.00 | - | 18,693,600 |
| Oct 2, 2025 | 86.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,632,700 |
| Oct 1, 2025 | 82.00 | 86.00 | 80.00 | 83.00 | 83.00 | - | 9,151,200 |
| Sep 30, 2025 | 86.00 | 86.00 | 81.00 | 83.00 | 83.00 | -3.49% | 15,749,900 |
| Sep 29, 2025 | 89.00 | 92.00 | 85.00 | 86.00 | 86.00 | - | 35,601,500 |