PT Kokoh Exa Nusantara Tbk (IDX:KOCI)
Indonesia
· Delayed Price · Currency is IDR 157.00
+6.00 (3.97%)
Last updated: Apr 29, 2026, 11:59 AM WIB
IDX:KOCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 164.00 | 190.00 | 146.00 | 175.00 | - | 15.89% | 378,852,300 |
| Apr 28, 2026 | 112.00 | 151.00 | 109.00 | 151.00 | 151.00 | 34.82% | 285,321,400 |
| Apr 27, 2026 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1.82% | 5,981,500 |
| Apr 24, 2026 | 115.00 | 117.00 | 109.00 | 110.00 | 110.00 | -7.56% | 15,123,100 |
| Apr 23, 2026 | 130.00 | 130.00 | 116.00 | 119.00 | 119.00 | -8.46% | 17,608,700 |
| Apr 22, 2026 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 1.56% | 21,102,600 |
| Apr 21, 2026 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 11,007,300 |
| Apr 20, 2026 | 130.00 | 132.00 | 125.00 | 129.00 | 129.00 | - | 13,144,100 |
| Apr 17, 2026 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | -2.27% | 10,806,600 |
| Apr 16, 2026 | 138.00 | 139.00 | 131.00 | 132.00 | 132.00 | -1.49% | 17,076,900 |
| Apr 15, 2026 | 134.00 | 138.00 | 131.00 | 134.00 | 134.00 | 1.52% | 33,969,600 |
| Apr 14, 2026 | 135.00 | 136.00 | 129.00 | 132.00 | 132.00 | -0.75% | 24,099,100 |
| Apr 13, 2026 | 121.00 | 134.00 | 121.00 | 133.00 | 133.00 | 9.92% | 47,317,900 |
| Apr 10, 2026 | 122.00 | 127.00 | 121.00 | 121.00 | 121.00 | 0.83% | 16,245,800 |
| Apr 9, 2026 | 125.00 | 133.00 | 120.00 | 120.00 | 120.00 | -4.76% | 62,248,500 |
| Apr 8, 2026 | 120.00 | 127.00 | 118.00 | 126.00 | 126.00 | 8.62% | 31,219,900 |
| Apr 7, 2026 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | -1.69% | 9,147,300 |
| Apr 6, 2026 | 121.00 | 122.00 | 113.00 | 118.00 | 118.00 | -1.67% | 13,513,300 |
| Apr 2, 2026 | 131.00 | 132.00 | 119.00 | 120.00 | 120.00 | -8.40% | 25,707,000 |
| Apr 1, 2026 | 110.00 | 140.00 | 107.00 | 131.00 | 131.00 | 24.76% | 197,360,200 |
| Mar 31, 2026 | 106.00 | 112.00 | 104.00 | 105.00 | 105.00 | -0.94% | 4,217,000 |
| Mar 30, 2026 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | - | 6,128,200 |
| Mar 27, 2026 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | -2.75% | 3,947,100 |
| Mar 26, 2026 | 113.00 | 114.00 | 107.00 | 109.00 | 109.00 | -3.54% | 4,100,600 |
| Mar 25, 2026 | 103.00 | 118.00 | 96.00 | 113.00 | 113.00 | 9.71% | 12,504,100 |
| Mar 17, 2026 | 110.00 | 131.00 | 103.00 | 103.00 | 103.00 | -2.83% | 42,726,000 |
| Mar 16, 2026 | 111.00 | 115.00 | 102.00 | 106.00 | 106.00 | -4.50% | 4,821,300 |
| Mar 13, 2026 | 118.00 | 118.00 | 104.00 | 111.00 | 111.00 | -5.93% | 7,974,100 |
| Mar 12, 2026 | 125.00 | 128.00 | 116.00 | 118.00 | 118.00 | -1.67% | 6,054,400 |
| Mar 11, 2026 | 128.00 | 131.00 | 120.00 | 120.00 | 120.00 | -4.00% | 7,359,600 |
| Mar 10, 2026 | 125.00 | 144.00 | 119.00 | 125.00 | 125.00 | 5.04% | 23,609,100 |
| Mar 9, 2026 | 128.00 | 128.00 | 113.00 | 119.00 | 119.00 | -9.85% | 15,316,300 |
| 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 |