PT Kokoh Exa Nusantara Tbk(ID:KOCI)
61.00-2.00 (-3.17%)
ID:KOCI
PT Kokoh Exa Nusantara Tbk historical prices
61.00
At close:-2.00 (-3.17%)
PT Kokoh Exa Nusantara Tbk (KOCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 10,460,400 | 0.40 |
| Nov 10, 2026 | 63.00 | 67.00 | 63.00 | 63.00 | 63.00 | +5.00% | 7,991,700 | 0.30 |
| Nov 09, 2026 | 60.00 | 69.00 | 60.00 | 62.00 | 62.00 | +3.33% | 41,195,102 | 1.58 |
| Nov 06, 2026 | 59.00 | 73.00 | 59.00 | 60.00 | 60.00 | +7.14% | 135,255,109 | 5.61 |
| Nov 05, 2026 | 57.00 | 61.00 | 56.00 | 56.00 | 56.00 | 0.00% | 2,188,600 | 0.09 |
| Nov 04, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 5,405,900 | 0.22 |
| Nov 03, 2026 | 63.00 | 65.00 | 59.00 | 59.00 | 59.00 | -6.35% | 6,959,200 | 0.29 |
| Nov 02, 2026 | 61.00 | 67.00 | 61.00 | 63.00 | 63.00 | -3.08% | 16,243,500 | 0.66 |
| Oct 30, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -5.80% | 5,650,900 | 0.19 |
| Oct 29, 2026 | 76.00 | 91.00 | 69.00 | 69.00 | 69.00 | -6.76% | 166,942,900 | 5.99 |
| Oct 28, 2026 | 74.00 | 77.00 | 70.00 | 74.00 | 74.00 | -1.33% | 13,209,100 | 0.47 |
| Oct 27, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 5,786,700 | 0.21 |
| Oct 26, 2026 | 81.00 | 84.00 | 79.00 | 80.00 | 80.00 | -2.44% | 7,569,100 | 0.27 |
| Oct 23, 2026 | 78.00 | 82.00 | 78.00 | 82.00 | 82.00 | +3.80% | 7,922,000 | 0.28 |
| Oct 22, 2026 | 73.00 | 82.00 | 72.00 | 79.00 | 79.00 | +5.33% | 15,165,800 | 0.55 |
| Oct 21, 2026 | 77.00 | 80.00 | 72.00 | 75.00 | 75.00 | -1.32% | 5,555,300 | 0.20 |
| Oct 20, 2026 | 70.00 | 77.00 | 69.00 | 76.00 | 76.00 | +2.70% | 6,483,100 | 0.23 |
| Oct 19, 2026 | 74.00 | 79.00 | 74.00 | 74.00 | 74.00 | -6.33% | 5,790,600 | 0.20 |
| Oct 16, 2026 | 79.00 | 85.00 | 79.00 | 79.00 | 79.00 | -14.13% | 12,262,600 | 0.43 |
| Oct 15, 2026 | 97.00 | 98.00 | 90.00 | 92.00 | 92.00 | -6.12% | 17,051,000 | 0.60 |
| Oct 14, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | 5,149,200 | 0.18 |
| Oct 13, 2026 | 99.00 | 103.00 | 95.00 | 101.00 | 101.00 | +2.02% | 12,867,800 | 0.45 |
| Oct 12, 2026 | 102.00 | 103.00 | 98.00 | 99.00 | 99.00 | -2.94% | 8,126,600 | 0.28 |
| Oct 09, 2026 | 102.00 | 103.00 | 98.00 | 102.00 | 102.00 | 0.00% | 2,405,900 | 0.08 |
| Oct 08, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -3.77% | 5,837,300 | 0.20 |
| Oct 07, 2026 | 112.00 | 113.00 | 106.00 | 106.00 | 106.00 | -4.50% | 7,522,100 | 0.25 |
| Oct 06, 2026 | 107.00 | 111.00 | 103.00 | 111.00 | 111.00 | +4.72% | 10,704,000 | 0.36 |
| Oct 05, 2026 | 97.00 | 107.00 | 97.00 | 106.00 | 106.00 | +9.28% | 13,778,000 | 0.46 |
| Oct 02, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | +1.04% | 3,014,200 | 0.10 |
| Oct 01, 2026 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 3,374,300 | 0.11 |
| Sep 30, 2026 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | +2.06% | 3,563,200 | 0.11 |
| Sep 29, 2026 | 100.00 | 100.00 | 86.00 | 97.00 | 97.00 | -3.00% | 23,233,500 | 0.74 |
| Sep 28, 2026 | 101.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 10,383,600 | 0.33 |
| Sep 25, 2026 | 113.00 | 114.00 | 101.00 | 102.00 | 102.00 | -8.93% | 18,347,400 | 0.58 |
| Sep 24, 2026 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -3.45% | 7,233,200 | 0.23 |
| Sep 23, 2026 | 111.00 | 119.00 | 111.00 | 116.00 | 116.00 | +3.57% | 17,941,000 | 0.52 |
| Sep 22, 2026 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | -4.27% | 18,228,700 | 0.53 |
| Sep 21, 2026 | 119.00 | 123.00 | 115.00 | 117.00 | 117.00 | -1.68% | 18,352,900 | 0.53 |
| Sep 18, 2026 | 119.00 | 127.00 | 118.00 | 119.00 | 119.00 | +0.85% | 39,138,200 | 1.05 |
| Sep 17, 2026 | 123.00 | 128.00 | 116.00 | 118.00 | 118.00 | -1.67% | 33,505,102 | 0.91 |
| Sep 16, 2026 | 128.00 | 132.00 | 120.00 | 120.00 | 120.00 | -4.76% | 25,644,500 | 0.70 |
| Sep 15, 2026 | 129.00 | 136.00 | 124.00 | 126.00 | 126.00 | +0.80% | 43,379,300 | 1.14 |
| Sep 14, 2026 | 136.00 | 137.00 | 121.00 | 125.00 | 125.00 | -6.72% | 39,701,300 | 1.05 |
| Sep 11, 2026 | 123.00 | 139.00 | 120.00 | 134.00 | 134.00 | +3.88% | 60,422,000 | 1.65 |
| Sep 10, 2026 | 125.00 | 145.00 | 124.00 | 129.00 | 129.00 | +5.74% | 299,892,700 | 9.36 |
| Sep 09, 2026 | 125.00 | 128.00 | 120.00 | 122.00 | 122.00 | 0.00% | 64,967,300 | 2.06 |
| Sep 08, 2026 | 115.00 | 128.00 | 111.00 | 122.00 | 122.00 | +7.96% | 168,382,100 | 5.83 |
| Sep 07, 2026 | 108.00 | 116.00 | 107.00 | 113.00 | 113.00 | +4.63% | 53,109,900 | 1.88 |
| Sep 04, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | +0.93% | 18,750,600 | 0.67 |
| Sep 03, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.00% | 4,312,500 | 0.15 |
