PT Koka Indonesia Tbk(ID:KOKA)
Rp110.00-1.00 (-0.90%)
ID:KOKA
PT Koka Indonesia Tbk historical prices
Rp110.00
At close:-1.00 (-0.90%)
PT Koka Indonesia Tbk (KOKA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | -0.90% | 4,074,300 | 0.22 |
| Nov 10, 2026 | 115.00 | 120.00 | 110.00 | 111.00 | 111.00 | +0.91% | 11,592,700 | 0.64 |
| Nov 09, 2026 | 110.00 | 116.00 | 107.00 | 108.00 | 108.00 | -1.82% | 12,156,700 | 0.67 |
| Nov 06, 2026 | 115.00 | 115.00 | 107.00 | 110.00 | 110.00 | -2.65% | 3,821,500 | 0.19 |
| Nov 05, 2026 | 123.00 | 123.00 | 113.00 | 113.00 | 113.00 | -5.83% | 12,704,400 | 0.63 |
| Nov 04, 2026 | 111.00 | 123.00 | 103.00 | 120.00 | 120.00 | +10.09% | 43,357,398 | 2.21 |
| Nov 03, 2026 | 115.00 | 129.00 | 105.00 | 109.00 | 109.00 | -2.68% | 40,786,398 | 2.13 |
| Nov 02, 2026 | 112.00 | 116.00 | 112.00 | 112.00 | 112.00 | -6.67% | 28,213,801 | 1.49 |
| Oct 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.98% | 1,293,500 | 0.07 |
| Oct 29, 2026 | 138.00 | 157.00 | 129.00 | 129.00 | 129.00 | -6.52% | 99,425,800 | 5.36 |
| Oct 28, 2026 | 115.00 | 151.00 | 115.00 | 138.00 | 138.00 | +22.12% | 135,004,000 | 8.11 |
| Oct 27, 2026 | 114.00 | 131.00 | 107.00 | 113.00 | 113.00 | -0.88% | 17,684,900 | 1.05 |
| Oct 26, 2026 | 122.00 | 126.00 | 114.00 | 114.00 | 114.00 | -6.56% | 2,793,600 | 0.16 |
| Oct 23, 2026 | 115.00 | 126.00 | 110.00 | 122.00 | 122.00 | +7.96% | 4,609,300 | 0.27 |
| Oct 22, 2026 | 102.00 | 117.00 | 100.00 | 113.00 | 113.00 | +9.71% | 6,766,700 | 0.39 |
| Oct 21, 2026 | 108.00 | 109.00 | 100.00 | 103.00 | 103.00 | -1.90% | 1,457,600 | 0.08 |
| Oct 20, 2026 | 96.00 | 108.00 | 96.00 | 105.00 | 105.00 | +1.94% | 4,718,300 | 0.26 |
| Oct 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -6.36% | 291,300 | 0.01 |
| Oct 16, 2026 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | -14.73% | 2,629,000 | 0.12 |
| Oct 15, 2026 | 136.00 | 136.00 | 126.00 | 129.00 | 129.00 | -5.84% | 4,524,000 | 0.17 |
| Oct 14, 2026 | 132.00 | 140.00 | 132.00 | 137.00 | 137.00 | -1.44% | 1,323,900 | 0.04 |
| Oct 13, 2026 | 136.00 | 146.00 | 129.00 | 139.00 | 139.00 | +1.46% | 2,461,400 | 0.08 |
| Oct 12, 2026 | 147.00 | 149.00 | 133.00 | 137.00 | 137.00 | -6.80% | 2,674,600 | 0.08 |
| Oct 09, 2026 | 147.00 | 149.00 | 141.00 | 147.00 | 147.00 | +1.38% | 2,122,100 | 0.06 |
| Oct 08, 2026 | 151.00 | 153.00 | 143.00 | 145.00 | 145.00 | -3.97% | 2,391,700 | 0.06 |
| Oct 07, 2026 | 160.00 | 162.00 | 151.00 | 151.00 | 151.00 | -3.21% | 5,338,200 | 0.12 |
| Oct 06, 2026 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | +3.31% | 4,474,400 | 0.10 |
| Oct 05, 2026 | 150.00 | 152.00 | 145.00 | 151.00 | 151.00 | +3.42% | 4,015,400 | 0.08 |
| Oct 02, 2026 | 149.00 | 149.00 | 139.00 | 146.00 | 146.00 | -2.01% | 3,984,500 | 0.08 |
| Oct 01, 2026 | 144.00 | 167.00 | 144.00 | 149.00 | 149.00 | +4.93% | 19,819,900 | 0.40 |
| Sep 30, 2026 | 157.00 | 159.00 | 142.00 | 142.00 | 142.00 | -9.55% | 4,735,000 | 0.09 |
| Sep 29, 2026 | 149.00 | 164.00 | 141.00 | 157.00 | 157.00 | +5.37% | 5,642,800 | 0.11 |
| Sep 28, 2026 | 140.00 | 155.00 | 138.00 | 149.00 | 149.00 | -4.49% | 11,568,300 | 0.22 |
| Sep 25, 2026 | 189.00 | 189.00 | 156.00 | 156.00 | 156.00 | -14.75% | 28,172,400 | 0.54 |
| Sep 24, 2026 | 180.00 | 189.00 | 176.00 | 183.00 | 183.00 | +2.23% | 9,926,600 | 0.19 |
| Sep 23, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | +2.87% | 3,335,200 | 0.06 |
| Sep 22, 2026 | 183.00 | 184.00 | 170.00 | 174.00 | 174.00 | -5.43% | 10,318,000 | 0.20 |
| Sep 21, 2026 | 185.00 | 186.00 | 180.00 | 184.00 | 184.00 | -1.60% | 7,706,900 | 0.15 |
| Sep 18, 2026 | 192.00 | 199.00 | 187.00 | 187.00 | 187.00 | -1.06% | 19,030,500 | 0.37 |
| Sep 17, 2026 | 190.00 | 192.00 | 185.00 | 189.00 | 189.00 | -0.53% | 9,129,200 | 0.18 |
| Sep 16, 2026 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | +0.53% | 7,955,400 | 0.15 |
| Sep 15, 2026 | 193.00 | 197.00 | 188.00 | 189.00 | 189.00 | -1.05% | 12,806,800 | 0.25 |
| Sep 14, 2026 | 192.00 | 206.00 | 189.00 | 191.00 | 191.00 | 0.00% | 50,708,000 | 1.00 |
| Sep 11, 2026 | 193.00 | 197.00 | 186.00 | 191.00 | 191.00 | -2.55% | 16,001,100 | 0.32 |
| Sep 10, 2026 | 214.00 | 214.00 | 194.00 | 196.00 | 196.00 | -8.41% | 57,545,200 | 1.15 |
| Sep 09, 2026 | 178.00 | 220.00 | 178.00 | 214.00 | 214.00 | +20.22% | 212,221,900 | 4.50 |
| Sep 08, 2026 | 182.00 | 183.00 | 178.00 | 178.00 | 178.00 | -1.66% | 4,671,500 | 0.10 |
| Sep 07, 2026 | 180.00 | 183.00 | 178.00 | 181.00 | 181.00 | 0.00% | 4,204,000 | 0.09 |
| Sep 04, 2026 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.00% | 2,861,000 | 0.06 |
| Sep 03, 2026 | 181.00 | 186.00 | 180.00 | 181.00 | 181.00 | 0.00% | 5,649,800 | 0.12 |
