PT Kobexindo Tractors Tbk(ID:KOBX)
Rp143.00-1.00 (-0.69%)
ID:KOBX
PT Kobexindo Tractors Tbk historical prices
Rp143.00
At close:-1.00 (-0.69%)
PT Kobexindo Tractors Tbk (KOBX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 141.00 | 146.00 | 140.00 | 143.00 | 143.00 | -0.69% | 162,200 | 0.04 |
| Nov 10, 2026 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 0.00% | 107,500 | 0.03 |
| Nov 09, 2026 | 147.00 | 150.00 | 138.00 | 144.00 | 144.00 | 0.00% | 136,100 | 0.03 |
| Nov 06, 2026 | 140.00 | 146.00 | 133.00 | 144.00 | 144.00 | +2.13% | 254,100 | 0.06 |
| Nov 05, 2026 | 131.00 | 147.00 | 131.00 | 141.00 | 141.00 | +6.82% | 758,400 | 0.18 |
| Nov 04, 2026 | 134.00 | 136.00 | 128.00 | 132.00 | 132.00 | -2.94% | 249,900 | 0.06 |
| Nov 03, 2026 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 841,500 | 0.20 |
| Nov 02, 2026 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | -0.72% | 279,400 | 0.06 |
| Oct 30, 2026 | 145.00 | 155.00 | 136.00 | 138.00 | 138.00 | -1.43% | 2,039,100 | 0.37 |
| Oct 29, 2026 | 145.00 | 147.00 | 138.00 | 140.00 | 140.00 | -1.41% | 759,500 | 0.14 |
| Oct 28, 2026 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 0.00% | 53,900 | 0.01 |
| Oct 27, 2026 | 142.00 | 149.00 | 140.00 | 142.00 | 142.00 | -1.39% | 197,600 | 0.03 |
| Oct 26, 2026 | 146.00 | 152.00 | 140.00 | 144.00 | 144.00 | -1.37% | 970,500 | 0.11 |
| Oct 23, 2026 | 146.00 | 152.00 | 143.00 | 146.00 | 146.00 | 0.00% | 106,700 | 0.01 |
| Oct 22, 2026 | 140.00 | 150.00 | 140.00 | 146.00 | 146.00 | 0.00% | 116,700 | 0.01 |
| Oct 21, 2026 | 150.00 | 150.00 | 140.00 | 146.00 | 146.00 | +2.10% | 963,900 | 0.09 |
| Oct 20, 2026 | 134.00 | 152.00 | 133.00 | 143.00 | 143.00 | +6.72% | 530,300 | 0.05 |
| Oct 19, 2026 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | -4.96% | 1,707,100 | 0.16 |
| Oct 16, 2026 | 152.00 | 152.00 | 139.00 | 141.00 | 141.00 | -13.50% | 3,553,300 | 0.33 |
| Oct 15, 2026 | 166.00 | 166.00 | 160.00 | 163.00 | 163.00 | -1.81% | 635,600 | 0.06 |
| Oct 14, 2026 | 169.00 | 169.00 | 162.00 | 166.00 | 166.00 | 0.00% | 170,800 | 0.02 |
| Oct 13, 2026 | 164.00 | 172.00 | 160.00 | 166.00 | 166.00 | +1.22% | 1,104,800 | 0.10 |
| Oct 12, 2026 | 170.00 | 173.00 | 163.00 | 164.00 | 164.00 | -4.09% | 396,200 | 0.04 |
| Oct 09, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 175,000 | 0.02 |
| Oct 08, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.00% | 449,900 | 0.04 |
| Oct 07, 2026 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | +0.58% | 2,794,200 | 0.26 |
| Oct 06, 2026 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | +1.18% | 218,300 | 0.02 |
| Oct 05, 2026 | 170.00 | 172.00 | 163.00 | 169.00 | 169.00 | -0.59% | 1,141,800 | 0.11 |
| Oct 02, 2026 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | -0.58% | 155,600 | 0.01 |
| Oct 01, 2026 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 0.00% | 904,800 | 0.08 |
| Sep 30, 2026 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | +0.59% | 1,098,500 | 0.10 |
| Sep 29, 2026 | 168.00 | 170.00 | 155.00 | 170.00 | 170.00 | 0.00% | 1,605,900 | 0.15 |
| Sep 28, 2026 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | +1.19% | 670,000 | 0.06 |
| Sep 25, 2026 | 177.00 | 180.00 | 165.00 | 168.00 | 168.00 | -5.62% | 7,631,800 | 0.71 |
| Sep 24, 2026 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 1,001,100 | 0.09 |
| Sep 23, 2026 | 177.00 | 182.00 | 176.00 | 179.00 | 179.00 | +1.70% | 3,520,400 | 0.33 |
| Sep 22, 2026 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.68% | 3,114,800 | 0.29 |
| Sep 21, 2026 | 178.00 | 186.00 | 174.00 | 179.00 | 179.00 | +1.13% | 6,384,300 | 0.60 |
| Sep 18, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 0.00% | 1,091,100 | 0.10 |
| Sep 17, 2026 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | +0.57% | 861,300 | 0.08 |
| Sep 16, 2026 | 179.00 | 183.00 | 176.00 | 176.00 | 176.00 | -0.56% | 2,316,600 | 0.22 |
| Sep 15, 2026 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.12% | 1,270,100 | 0.12 |
| Sep 14, 2026 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | +1.13% | 1,579,600 | 0.14 |
| Sep 11, 2026 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | -0.56% | 1,335,000 | 0.12 |
| Sep 10, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | -0.56% | 3,438,100 | 0.32 |
| Sep 09, 2026 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | 0.00% | 2,501,400 | 0.23 |
| Sep 08, 2026 | 176.00 | 181.00 | 176.00 | 179.00 | 179.00 | +1.70% | 2,463,500 | 0.23 |
| Sep 07, 2026 | 179.00 | 183.00 | 175.00 | 176.00 | 176.00 | -0.56% | 3,461,100 | 0.32 |
| Sep 04, 2026 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 0.00% | 1,303,100 | 0.12 |
| Sep 03, 2026 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | +0.57% | 2,758,500 | 0.25 |
