PT Kobexindo Tractors Tbk KOBX

IDX · Indonesia · Distribution Services

IDR 170.00-1.00 (-0.58%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 170.00	-0.58%	IDR 171.00	IDR 171.00	IDR 166.00	155.60K
2026-10-01	IDR 171.00	0.00%	IDR 171.00	IDR 175.00	IDR 167.00	904.80K
2026-09-30	IDR 171.00	+0.59%	IDR 168.00	IDR 175.00	IDR 168.00	1.10M
2026-09-29	IDR 170.00	0.00%	IDR 168.00	IDR 170.00	IDR 155.00	1.61M
2026-09-28	IDR 170.00	+1.19%	IDR 165.00	IDR 172.00	IDR 165.00	670.00K
2026-09-25	IDR 168.00	-5.62%	IDR 177.00	IDR 180.00	IDR 165.00	7.63M
2026-09-24	IDR 178.00	-0.56%	IDR 179.00	IDR 180.00	IDR 177.00	1.00M
2026-09-23	IDR 179.00	+1.70%	IDR 177.00	IDR 182.00	IDR 176.00	3.52M
2026-09-22	IDR 176.00	-1.68%	IDR 179.00	IDR 181.00	IDR 176.00	3.11M
2026-09-21	IDR 179.00	+1.13%	IDR 178.00	IDR 186.00	IDR 174.00	6.38M
2026-09-18	IDR 177.00	0.00%	IDR 178.00	IDR 179.00	IDR 176.00	1.09M
2026-09-17	IDR 177.00	+0.57%	IDR 176.00	IDR 179.00	IDR 175.00	861.30K
2026-09-16	IDR 176.00	-0.56%	IDR 179.00	IDR 183.00	IDR 176.00	2.32M
2026-09-15	IDR 177.00	-1.12%	IDR 179.00	IDR 182.00	IDR 177.00	1.27M
2026-09-14	IDR 179.00	+1.13%	IDR 177.00	IDR 179.00	IDR 175.00	1.58M
2026-09-11	IDR 177.00	-0.56%	IDR 178.00	IDR 179.00	IDR 175.00	1.34M
2026-09-10	IDR 178.00	-0.56%	IDR 179.00	IDR 184.00	IDR 177.00	3.44M
2026-09-09	IDR 179.00	0.00%	IDR 180.00	IDR 181.00	IDR 176.00	2.50M
2026-09-08	IDR 179.00	+1.70%	IDR 176.00	IDR 181.00	IDR 176.00	2.46M
2026-09-07	IDR 176.00	-0.56%	IDR 179.00	IDR 183.00	IDR 175.00	3.46M
2026-09-04	IDR 177.00	0.00%	IDR 179.00	IDR 179.00	IDR 176.00	1.30M
2026-09-03	IDR 177.00	+0.57%	IDR 178.00	IDR 180.00	IDR 175.00	2.76M
2026-09-02	IDR 176.00	0.00%	IDR 176.00	IDR 180.00	IDR 174.00	4.74M
2026-09-01	IDR 176.00	+1.15%	IDR 196.00	IDR 199.00	IDR 175.00	46.18M
2026-08-31	IDR 174.00	+0.58%	IDR 174.00	IDR 177.00	IDR 172.00	5.40M
2026-08-28	IDR 173.00	-4.42%	IDR 179.00	IDR 181.00	IDR 173.00	17.77M
2026-08-27	IDR 181.00	+8.38%	IDR 168.00	IDR 200.00	IDR 161.00	81.31M
2026-08-26	IDR 167.00	-1.76%	IDR 170.00	IDR 172.00	IDR 167.00	2.41M
2026-08-24	IDR 170.00	+0.59%	IDR 172.00	IDR 174.00	IDR 168.00	1.26M
2026-08-21	IDR 169.00	-0.59%	IDR 173.00	IDR 173.00	IDR 168.00	836.20K
2026-08-20	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	1.28M
2026-08-19	IDR 169.00	-0.59%	IDR 171.00	IDR 173.00	IDR 166.00	1.63M
2026-08-18	IDR 170.00	0.00%	IDR 170.00	IDR 173.00	IDR 169.00	2.13M
2026-08-14	IDR 170.00	+1.19%	IDR 169.00	IDR 175.00	IDR 169.00	8.42M
2026-08-13	IDR 168.00	+1.82%	IDR 165.00	IDR 176.00	IDR 163.00	16.39M
2026-08-12	IDR 165.00	+1.23%	IDR 165.00	IDR 168.00	IDR 162.00	898.00K
2026-08-11	IDR 163.00	-3.55%	IDR 168.00	IDR 169.00	IDR 161.00	1.61M
2026-08-10	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 169.00	2.05M
2026-08-07	IDR 170.00	+0.59%	IDR 170.00	IDR 171.00	IDR 167.00	1.62M
2026-08-06	IDR 169.00	-0.59%	IDR 171.00	IDR 172.00	IDR 168.00	2.80M
2026-08-05	IDR 170.00	+1.19%	IDR 169.00	IDR 174.00	IDR 166.00	7.86M
2026-08-04	IDR 168.00	+4.35%	IDR 162.00	IDR 194.00	IDR 162.00	76.14M
2026-08-03	IDR 161.00	0.00%	IDR 163.00	IDR 164.00	IDR 161.00	3.56M
2026-07-31	IDR 161.00	0.00%	IDR 159.00	IDR 165.00	IDR 159.00	5.82M
2026-07-30	IDR 161.00	-4.73%	IDR 157.00	IDR 163.00	IDR 156.00	17.38M
2026-07-29	IDR 169.00	-14.65%	IDR 193.00	IDR 210.00	IDR 169.00	166.66M
2026-07-28	IDR 198.00	+33.78%	IDR 147.00	IDR 198.00	IDR 146.00	129.82M
2026-07-27	IDR 148.00	+0.68%	IDR 148.00	IDR 149.00	IDR 144.00	1.39M
2026-07-24	IDR 147.00	-1.34%	IDR 149.00	IDR 159.00	IDR 145.00	4.28M
2026-07-23	IDR 149.00	+0.68%	IDR 148.00	IDR 152.00	IDR 146.00	1.20M
2026-07-22	IDR 148.00	+0.68%	IDR 148.00	IDR 150.00	IDR 144.00	1.38M
2026-07-21	IDR 147.00	0.00%	IDR 149.00	IDR 150.00	IDR 147.00	695.10K
2026-07-20	IDR 147.00	-1.34%	IDR 149.00	IDR 152.00	IDR 146.00	810.80K
2026-07-17	IDR 149.00	+2.76%	IDR 146.00	IDR 166.00	IDR 144.00	14.40M
2026-07-16	IDR 145.00	+0.69%	IDR 146.00	IDR 146.00	IDR 143.00	332.70K
2026-07-15	IDR 144.00	+1.41%	IDR 145.00	IDR 145.00	IDR 143.00	306.30K
2026-07-14	IDR 142.00	0.00%	IDR 142.00	IDR 146.00	IDR 141.00	359.90K
2026-07-13	IDR 142.00	-0.70%	IDR 143.00	IDR 144.00	IDR 141.00	263.40K
2026-07-10	IDR 143.00	0.00%	IDR 142.00	IDR 146.00	IDR 141.00	874.40K
2026-07-09	IDR 143.00	-1.38%	IDR 145.00	IDR 146.00	IDR 143.00	599.60K
2026-07-08	IDR 145.00	+1.40%	IDR 142.00	IDR 148.00	IDR 140.00	1.41M
2026-07-07	IDR 143.00	+1.42%	IDR 142.00	IDR 144.00	IDR 142.00	989.00K
2026-07-06	IDR 141.00	-0.70%	IDR 144.00	IDR 144.00	IDR 140.00	641.80K
2026-07-03	IDR 142.00	+1.43%	IDR 140.00	IDR 146.00	IDR 140.00	348.70K
2026-07-02	IDR 140.00	+0.72%	IDR 139.00	IDR 151.00	IDR 138.00	2.32M
2026-07-01	IDR 139.00	+0.72%	IDR 138.00	IDR 144.00	IDR 134.00	1.31M
2026-06-30	IDR 138.00	0.00%	IDR 139.00	IDR 140.00	IDR 134.00	572.30K
2026-06-29	IDR 138.00	-2.13%	IDR 140.00	IDR 144.00	IDR 137.00	700.00K
2026-06-26	IDR 141.00	-2.08%	IDR 144.00	IDR 147.00	IDR 140.00	1.57M
2026-06-25	IDR 144.00	+3.60%	IDR 138.00	IDR 146.00	IDR 138.00	578.00K
2026-06-24	IDR 139.00	-4.14%	IDR 145.00	IDR 150.00	IDR 136.00	1.39M
2026-06-23	IDR 145.00	+0.69%	IDR 146.00	IDR 159.00	IDR 141.00	8.60M
2026-06-22	IDR 144.00	-1.37%	IDR 149.00	IDR 149.00	IDR 144.00	1.35M
2026-06-19	IDR 146.00	-2.67%	IDR 148.00	IDR 150.00	IDR 144.00	1.98M
2026-06-18	IDR 150.00	+2.04%	IDR 147.00	IDR 172.00	IDR 144.00	13.27M
2026-06-17	IDR 147.00	+1.38%	IDR 145.00	IDR 151.00	IDR 144.00	1.18M
2026-06-15	IDR 145.00	+2.11%	IDR 142.00	IDR 152.00	IDR 142.00	1.55M
2026-06-12	IDR 142.00	+0.71%	IDR 141.00	IDR 147.00	IDR 141.00	2.29M
2026-06-11	IDR 141.00	-7.84%	IDR 153.00	IDR 153.00	IDR 134.00	6.13M
2026-06-10	IDR 153.00	+2.68%	IDR 149.00	IDR 155.00	IDR 149.00	1.28M
2026-06-09	IDR 149.00	+2.05%	IDR 143.00	IDR 153.00	IDR 143.00	613.70K
2026-06-08	IDR 146.00	-1.35%	IDR 148.00	IDR 159.00	IDR 138.00	2.01M
2026-06-05	IDR 148.00	-1.33%	IDR 154.00	IDR 161.00	IDR 145.00	1.02M
2026-06-04	IDR 150.00	-1.32%	IDR 153.00	IDR 161.00	IDR 140.00	2.53M
2026-06-03	IDR 152.00	-4.40%	IDR 159.00	IDR 164.00	IDR 152.00	3.11M
2026-06-02	IDR 159.00	-0.63%	IDR 160.00	IDR 163.00	IDR 158.00	2.51M
2026-05-29	IDR 160.00	-1.84%	IDR 160.00	IDR 167.00	IDR 158.00	1.49M
2026-05-28	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 163.00	0
2026-05-27	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 163.00	0
2026-05-26	IDR 163.00	-1.81%	IDR 179.00	IDR 180.00	IDR 161.00	2.09M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 170.00	-0.58%	IDR 171.00	IDR 171.00	IDR 166.00	155.60K
2026-10-01	IDR 171.00	0.00%	IDR 171.00	IDR 175.00	IDR 167.00	904.80K
2026-09-30	IDR 171.00	+0.59%	IDR 168.00	IDR 175.00	IDR 168.00	1.10M
2026-09-29	IDR 170.00	0.00%	IDR 168.00	IDR 170.00	IDR 155.00	1.61M
2026-09-28	IDR 170.00	+1.19%	IDR 165.00	IDR 172.00	IDR 165.00	670.00K
2026-09-25	IDR 168.00	-5.62%	IDR 177.00	IDR 180.00	IDR 165.00	7.63M
2026-09-24	IDR 178.00	-0.56%	IDR 179.00	IDR 180.00	IDR 177.00	1.00M
2026-09-23	IDR 179.00	+1.70%	IDR 177.00	IDR 182.00	IDR 176.00	3.52M
2026-09-22	IDR 176.00	-1.68%	IDR 179.00	IDR 181.00	IDR 176.00	3.11M
2026-09-21	IDR 179.00	+1.13%	IDR 178.00	IDR 186.00	IDR 174.00	6.38M
2026-09-18	IDR 177.00	0.00%	IDR 178.00	IDR 179.00	IDR 176.00	1.09M
2026-09-17	IDR 177.00	+0.57%	IDR 176.00	IDR 179.00	IDR 175.00	861.30K
2026-09-16	IDR 176.00	-0.56%	IDR 179.00	IDR 183.00	IDR 176.00	2.32M
2026-09-15	IDR 177.00	-1.12%	IDR 179.00	IDR 182.00	IDR 177.00	1.27M
2026-09-14	IDR 179.00	+1.13%	IDR 177.00	IDR 179.00	IDR 175.00	1.58M
2026-09-11	IDR 177.00	-0.56%	IDR 178.00	IDR 179.00	IDR 175.00	1.34M
2026-09-10	IDR 178.00	-0.56%	IDR 179.00	IDR 184.00	IDR 177.00	3.44M
2026-09-09	IDR 179.00	0.00%	IDR 180.00	IDR 181.00	IDR 176.00	2.50M
2026-09-08	IDR 179.00	+1.70%	IDR 176.00	IDR 181.00	IDR 176.00	2.46M
2026-09-07	IDR 176.00	-0.56%	IDR 179.00	IDR 183.00	IDR 175.00	3.46M
2026-09-04	IDR 177.00	0.00%	IDR 179.00	IDR 179.00	IDR 176.00	1.30M
2026-09-03	IDR 177.00	+0.57%	IDR 178.00	IDR 180.00	IDR 175.00	2.76M
2026-09-02	IDR 176.00	0.00%	IDR 176.00	IDR 180.00	IDR 174.00	4.74M
2026-09-01	IDR 176.00	+1.15%	IDR 196.00	IDR 199.00	IDR 175.00	46.18M
2026-08-31	IDR 174.00	+0.58%	IDR 174.00	IDR 177.00	IDR 172.00	5.40M
2026-08-28	IDR 173.00	-4.42%	IDR 179.00	IDR 181.00	IDR 173.00	17.77M
2026-08-27	IDR 181.00	+8.38%	IDR 168.00	IDR 200.00	IDR 161.00	81.31M
2026-08-26	IDR 167.00	-1.76%	IDR 170.00	IDR 172.00	IDR 167.00	2.41M
2026-08-24	IDR 170.00	+0.59%	IDR 172.00	IDR 174.00	IDR 168.00	1.26M
2026-08-21	IDR 169.00	-0.59%	IDR 173.00	IDR 173.00	IDR 168.00	836.20K
2026-08-20	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	1.28M
2026-08-19	IDR 169.00	-0.59%	IDR 171.00	IDR 173.00	IDR 166.00	1.63M
2026-08-18	IDR 170.00	0.00%	IDR 170.00	IDR 173.00	IDR 169.00	2.13M
2026-08-14	IDR 170.00	+1.19%	IDR 169.00	IDR 175.00	IDR 169.00	8.42M
2026-08-13	IDR 168.00	+1.82%	IDR 165.00	IDR 176.00	IDR 163.00	16.39M
2026-08-12	IDR 165.00	+1.23%	IDR 165.00	IDR 168.00	IDR 162.00	898.00K
2026-08-11	IDR 163.00	-3.55%	IDR 168.00	IDR 169.00	IDR 161.00	1.61M
2026-08-10	IDR 169.00	-0.59%	IDR 171.00	IDR 171.00	IDR 169.00	2.05M
2026-08-07	IDR 170.00	+0.59%	IDR 170.00	IDR 171.00	IDR 167.00	1.62M
2026-08-06	IDR 169.00	-0.59%	IDR 171.00	IDR 172.00	IDR 168.00	2.80M
2026-08-05	IDR 170.00	+1.19%	IDR 169.00	IDR 174.00	IDR 166.00	7.86M
2026-08-04	IDR 168.00	+4.35%	IDR 162.00	IDR 194.00	IDR 162.00	76.14M
2026-08-03	IDR 161.00	0.00%	IDR 163.00	IDR 164.00	IDR 161.00	3.56M
2026-07-31	IDR 161.00	0.00%	IDR 159.00	IDR 165.00	IDR 159.00	5.82M
2026-07-30	IDR 161.00	-4.73%	IDR 157.00	IDR 163.00	IDR 156.00	17.38M
2026-07-29	IDR 169.00	-14.65%	IDR 193.00	IDR 210.00	IDR 169.00	166.66M
2026-07-28	IDR 198.00	+33.78%	IDR 147.00	IDR 198.00	IDR 146.00	129.82M
2026-07-27	IDR 148.00	+0.68%	IDR 148.00	IDR 149.00	IDR 144.00	1.39M
2026-07-24	IDR 147.00	-1.34%	IDR 149.00	IDR 159.00	IDR 145.00	4.28M
2026-07-23	IDR 149.00	+0.68%	IDR 148.00	IDR 152.00	IDR 146.00	1.20M
2026-07-22	IDR 148.00	+0.68%	IDR 148.00	IDR 150.00	IDR 144.00	1.38M
2026-07-21	IDR 147.00	0.00%	IDR 149.00	IDR 150.00	IDR 147.00	695.10K
2026-07-20	IDR 147.00	-1.34%	IDR 149.00	IDR 152.00	IDR 146.00	810.80K
2026-07-17	IDR 149.00	+2.76%	IDR 146.00	IDR 166.00	IDR 144.00	14.40M
2026-07-16	IDR 145.00	+0.69%	IDR 146.00	IDR 146.00	IDR 143.00	332.70K
2026-07-15	IDR 144.00	+1.41%	IDR 145.00	IDR 145.00	IDR 143.00	306.30K
2026-07-14	IDR 142.00	0.00%	IDR 142.00	IDR 146.00	IDR 141.00	359.90K
2026-07-13	IDR 142.00	-0.70%	IDR 143.00	IDR 144.00	IDR 141.00	263.40K
2026-07-10	IDR 143.00	0.00%	IDR 142.00	IDR 146.00	IDR 141.00	874.40K
2026-07-09	IDR 143.00	-1.38%	IDR 145.00	IDR 146.00	IDR 143.00	599.60K
2026-07-08	IDR 145.00	+1.40%	IDR 142.00	IDR 148.00	IDR 140.00	1.41M
2026-07-07	IDR 143.00	+1.42%	IDR 142.00	IDR 144.00	IDR 142.00	989.00K
2026-07-06	IDR 141.00	-0.70%	IDR 144.00	IDR 144.00	IDR 140.00	641.80K
2026-07-03	IDR 142.00	+1.43%	IDR 140.00	IDR 146.00	IDR 140.00	348.70K
2026-07-02	IDR 140.00	+0.72%	IDR 139.00	IDR 151.00	IDR 138.00	2.32M
2026-07-01	IDR 139.00	+0.72%	IDR 138.00	IDR 144.00	IDR 134.00	1.31M
2026-06-30	IDR 138.00	0.00%	IDR 139.00	IDR 140.00	IDR 134.00	572.30K
2026-06-29	IDR 138.00	-2.13%	IDR 140.00	IDR 144.00	IDR 137.00	700.00K
2026-06-26	IDR 141.00	-2.08%	IDR 144.00	IDR 147.00	IDR 140.00	1.57M
2026-06-25	IDR 144.00	+3.60%	IDR 138.00	IDR 146.00	IDR 138.00	578.00K
2026-06-24	IDR 139.00	-4.14%	IDR 145.00	IDR 150.00	IDR 136.00	1.39M
2026-06-23	IDR 145.00	+0.69%	IDR 146.00	IDR 159.00	IDR 141.00	8.60M
2026-06-22	IDR 144.00	-1.37%	IDR 149.00	IDR 149.00	IDR 144.00	1.35M
2026-06-19	IDR 146.00	-2.67%	IDR 148.00	IDR 150.00	IDR 144.00	1.98M
2026-06-18	IDR 150.00	+2.04%	IDR 147.00	IDR 172.00	IDR 144.00	13.27M
2026-06-17	IDR 147.00	+1.38%	IDR 145.00	IDR 151.00	IDR 144.00	1.18M
2026-06-15	IDR 145.00	+2.11%	IDR 142.00	IDR 152.00	IDR 142.00	1.55M
2026-06-12	IDR 142.00	+0.71%	IDR 141.00	IDR 147.00	IDR 141.00	2.29M
2026-06-11	IDR 141.00	-7.84%	IDR 153.00	IDR 153.00	IDR 134.00	6.13M
2026-06-10	IDR 153.00	+2.68%	IDR 149.00	IDR 155.00	IDR 149.00	1.28M
2026-06-09	IDR 149.00	+2.05%	IDR 143.00	IDR 153.00	IDR 143.00	613.70K
2026-06-08	IDR 146.00	-1.35%	IDR 148.00	IDR 159.00	IDR 138.00	2.01M
2026-06-05	IDR 148.00	-1.33%	IDR 154.00	IDR 161.00	IDR 145.00	1.02M
2026-06-04	IDR 150.00	-1.32%	IDR 153.00	IDR 161.00	IDR 140.00	2.53M
2026-06-03	IDR 152.00	-4.40%	IDR 159.00	IDR 164.00	IDR 152.00	3.11M
2026-06-02	IDR 159.00	-0.63%	IDR 160.00	IDR 163.00	IDR 158.00	2.51M
2026-05-29	IDR 160.00	-1.84%	IDR 160.00	IDR 167.00	IDR 158.00	1.49M
2026-05-28	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 163.00	0
2026-05-27	IDR 163.00	0.00%	IDR 163.00	IDR 163.00	IDR 163.00	0
2026-05-26	IDR 163.00	-1.81%	IDR 179.00	IDR 180.00	IDR 161.00	2.09M