PT Kokoh Exa Nusantara Tbk KOCI

IDX · Indonesia · Finance

IDR 98.00+2.00 (+2.08%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 96.00	-3.03%	IDR 99.00	IDR 100.00	IDR 96.00	3.37M
2026-09-30	IDR 99.00	+2.06%	IDR 99.00	IDR 102.00	IDR 98.00	3.56M
2026-09-29	IDR 97.00	-3.00%	IDR 100.00	IDR 100.00	IDR 86.00	23.23M
2026-09-28	IDR 100.00	-1.96%	IDR 101.00	IDR 104.00	IDR 99.00	10.38M
2026-09-25	IDR 102.00	-8.93%	IDR 113.00	IDR 114.00	IDR 101.00	18.35M
2026-09-24	IDR 112.00	-3.45%	IDR 116.00	IDR 117.00	IDR 111.00	7.23M
2026-09-23	IDR 116.00	+3.57%	IDR 111.00	IDR 119.00	IDR 111.00	17.94M
2026-09-22	IDR 112.00	-4.27%	IDR 117.00	IDR 118.00	IDR 110.00	18.23M
2026-09-21	IDR 117.00	-1.68%	IDR 119.00	IDR 123.00	IDR 115.00	18.35M
2026-09-18	IDR 119.00	+0.85%	IDR 119.00	IDR 127.00	IDR 118.00	39.14M
2026-09-17	IDR 118.00	-1.67%	IDR 123.00	IDR 128.00	IDR 116.00	33.51M
2026-09-16	IDR 120.00	-4.76%	IDR 128.00	IDR 132.00	IDR 120.00	25.64M
2026-09-15	IDR 126.00	+0.80%	IDR 129.00	IDR 136.00	IDR 124.00	43.38M
2026-09-14	IDR 125.00	-6.72%	IDR 136.00	IDR 137.00	IDR 121.00	39.70M
2026-09-11	IDR 134.00	+3.88%	IDR 123.00	IDR 139.00	IDR 120.00	60.42M
2026-09-10	IDR 129.00	+5.74%	IDR 125.00	IDR 145.00	IDR 124.00	299.89M
2026-09-09	IDR 122.00	0.00%	IDR 125.00	IDR 128.00	IDR 120.00	64.97M
2026-09-08	IDR 122.00	+7.96%	IDR 115.00	IDR 128.00	IDR 111.00	168.38M
2026-09-07	IDR 113.00	+4.63%	IDR 108.00	IDR 116.00	IDR 107.00	53.11M
2026-09-04	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 107.00	18.75M
2026-09-03	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 105.00	4.31M
2026-09-02	IDR 107.00	+0.94%	IDR 107.00	IDR 108.00	IDR 105.00	6.65M
2026-09-01	IDR 106.00	+2.91%	IDR 104.00	IDR 106.00	IDR 103.00	5.28M
2026-08-31	IDR 103.00	+0.98%	IDR 102.00	IDR 106.00	IDR 102.00	5.23M
2026-08-28	IDR 102.00	-0.97%	IDR 105.00	IDR 105.00	IDR 101.00	5.28M
2026-08-27	IDR 103.00	+4.04%	IDR 100.00	IDR 108.00	IDR 100.00	14.83M
2026-08-26	IDR 99.00	-9.17%	IDR 109.00	IDR 109.00	IDR 99.00	20.14M
2026-08-24	IDR 109.00	0.00%	IDR 109.00	IDR 112.00	IDR 107.00	22.63M
2026-08-21	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	10.56M
2026-08-20	IDR 109.00	0.00%	IDR 111.00	IDR 111.00	IDR 109.00	6.46M
2026-08-19	IDR 109.00	0.00%	IDR 111.00	IDR 114.00	IDR 109.00	22.46M
2026-08-18	IDR 109.00	+0.93%	IDR 111.00	IDR 112.00	IDR 108.00	14.45M
2026-08-14	IDR 108.00	0.00%	IDR 109.00	IDR 110.00	IDR 108.00	4.55M
2026-08-13	IDR 108.00	-1.82%	IDR 110.00	IDR 112.00	IDR 107.00	12.95M
2026-08-12	IDR 110.00	+4.76%	IDR 106.00	IDR 111.00	IDR 106.00	15.83M
2026-08-11	IDR 105.00	-1.87%	IDR 108.00	IDR 109.00	IDR 105.00	11.40M
2026-08-10	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 106.00	11.56M
2026-08-07	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 106.00	8.11M
2026-08-06	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 107.00	10.49M
2026-08-05	IDR 109.00	+1.87%	IDR 108.00	IDR 110.00	IDR 107.00	21.10M
2026-08-04	IDR 107.00	-8.55%	IDR 127.00	IDR 134.00	IDR 106.00	301.73M
2026-08-03	IDR 117.00	+18.18%	IDR 99.00	IDR 118.00	IDR 97.00	85.25M
2026-07-31	IDR 99.00	+2.06%	IDR 97.00	IDR 102.00	IDR 96.00	18.18M
2026-07-30	IDR 97.00	+1.04%	IDR 96.00	IDR 98.00	IDR 95.00	3.49M
2026-07-29	IDR 96.00	-3.03%	IDR 99.00	IDR 101.00	IDR 95.00	8.55M
2026-07-28	IDR 99.00	-1.98%	IDR 100.00	IDR 101.00	IDR 98.00	4.72M
2026-07-27	IDR 101.00	+1.00%	IDR 100.00	IDR 101.00	IDR 96.00	7.24M
2026-07-24	IDR 100.00	-4.76%	IDR 105.00	IDR 105.00	IDR 97.00	14.42M
2026-07-23	IDR 105.00	0.00%	IDR 105.00	IDR 109.00	IDR 103.00	32.12M
2026-07-22	IDR 105.00	0.00%	IDR 105.00	IDR 106.00	IDR 103.00	14.23M
2026-07-21	IDR 105.00	+1.94%	IDR 103.00	IDR 105.00	IDR 101.00	15.22M
2026-07-20	IDR 103.00	+3.00%	IDR 100.00	IDR 104.00	IDR 100.00	14.50M
2026-07-17	IDR 100.00	-0.99%	IDR 102.00	IDR 103.00	IDR 99.00	9.58M
2026-07-16	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	14.06M
2026-07-15	IDR 101.00	+1.00%	IDR 101.00	IDR 111.00	IDR 100.00	71.13M
2026-07-14	IDR 100.00	0.00%	IDR 101.00	IDR 102.00	IDR 100.00	7.75M
2026-07-13	IDR 100.00	0.00%	IDR 101.00	IDR 102.00	IDR 98.00	12.24M
2026-07-10	IDR 100.00	+2.04%	IDR 98.00	IDR 104.00	IDR 98.00	22.38M
2026-07-09	IDR 98.00	0.00%	IDR 98.00	IDR 99.00	IDR 95.00	13.63M
2026-07-08	IDR 98.00	-3.92%	IDR 102.00	IDR 102.00	IDR 96.00	12.43M
2026-07-07	IDR 102.00	+4.08%	IDR 100.00	IDR 107.00	IDR 98.00	73.38M
2026-07-06	IDR 98.00	+1.03%	IDR 98.00	IDR 100.00	IDR 96.00	10.90M
2026-07-03	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 95.00	17.22M
2026-07-02	IDR 98.00	0.00%	IDR 97.00	IDR 100.00	IDR 96.00	9.22M
2026-07-01	IDR 98.00	-2.97%	IDR 102.00	IDR 104.00	IDR 91.00	25.79M
2026-06-30	IDR 101.00	+3.06%	IDR 100.00	IDR 101.00	IDR 91.00	22.58M
2026-06-29	IDR 98.00	-2.00%	IDR 102.00	IDR 108.00	IDR 97.00	36.96M
2026-06-26	IDR 100.00	+7.53%	IDR 95.00	IDR 110.00	IDR 95.00	168.65M
2026-06-25	IDR 93.00	+2.20%	IDR 94.00	IDR 96.00	IDR 89.00	14.27M
2026-06-24	IDR 91.00	-4.21%	IDR 95.00	IDR 104.00	IDR 89.00	42.49M
2026-06-23	IDR 95.00	+7.95%	IDR 89.00	IDR 110.00	IDR 88.00	206.73M
2026-06-22	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 87.00	7.26M
2026-06-19	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 89.00	9.96M
2026-06-18	IDR 91.00	+3.41%	IDR 86.00	IDR 104.00	IDR 86.00	135.65M
2026-06-17	IDR 88.00	-1.12%	IDR 89.00	IDR 92.00	IDR 86.00	7.54M
2026-06-15	IDR 89.00	+1.14%	IDR 90.00	IDR 93.00	IDR 88.00	7.58M
2026-06-12	IDR 88.00	+8.64%	IDR 81.00	IDR 97.00	IDR 81.00	29.07M
2026-06-11	IDR 81.00	-3.57%	IDR 83.00	IDR 87.00	IDR 79.00	5.18M
2026-06-10	IDR 84.00	+3.70%	IDR 81.00	IDR 86.00	IDR 78.00	11.34M
2026-06-09	IDR 81.00	+6.58%	IDR 76.00	IDR 85.00	IDR 75.00	10.64M
2026-06-08	IDR 76.00	-6.17%	IDR 81.00	IDR 81.00	IDR 72.00	7.72M
2026-06-05	IDR 81.00	-6.90%	IDR 88.00	IDR 89.00	IDR 80.00	8.34M
2026-06-04	IDR 87.00	-6.45%	IDR 106.00	IDR 114.00	IDR 80.00	64.78M
2026-06-03	IDR 93.00	-7.00%	IDR 101.00	IDR 105.00	IDR 87.00	9.79M
2026-06-02	IDR 100.00	+2.04%	IDR 98.00	IDR 105.00	IDR 98.00	10.88M
2026-05-29	IDR 98.00	0.00%	IDR 99.00	IDR 100.00	IDR 97.00	6.09M
2026-05-28	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-27	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-26	IDR 98.00	-2.97%	IDR 98.00	IDR 103.00	IDR 97.00	5.51M
2026-05-25	IDR 101.00	+2.02%	IDR 99.00	IDR 104.00	IDR 95.00	9.70M

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
2026-10-01	IDR 96.00	-3.03%	IDR 99.00	IDR 100.00	IDR 96.00	3.37M
2026-09-30	IDR 99.00	+2.06%	IDR 99.00	IDR 102.00	IDR 98.00	3.56M
2026-09-29	IDR 97.00	-3.00%	IDR 100.00	IDR 100.00	IDR 86.00	23.23M
2026-09-28	IDR 100.00	-1.96%	IDR 101.00	IDR 104.00	IDR 99.00	10.38M
2026-09-25	IDR 102.00	-8.93%	IDR 113.00	IDR 114.00	IDR 101.00	18.35M
2026-09-24	IDR 112.00	-3.45%	IDR 116.00	IDR 117.00	IDR 111.00	7.23M
2026-09-23	IDR 116.00	+3.57%	IDR 111.00	IDR 119.00	IDR 111.00	17.94M
2026-09-22	IDR 112.00	-4.27%	IDR 117.00	IDR 118.00	IDR 110.00	18.23M
2026-09-21	IDR 117.00	-1.68%	IDR 119.00	IDR 123.00	IDR 115.00	18.35M
2026-09-18	IDR 119.00	+0.85%	IDR 119.00	IDR 127.00	IDR 118.00	39.14M
2026-09-17	IDR 118.00	-1.67%	IDR 123.00	IDR 128.00	IDR 116.00	33.51M
2026-09-16	IDR 120.00	-4.76%	IDR 128.00	IDR 132.00	IDR 120.00	25.64M
2026-09-15	IDR 126.00	+0.80%	IDR 129.00	IDR 136.00	IDR 124.00	43.38M
2026-09-14	IDR 125.00	-6.72%	IDR 136.00	IDR 137.00	IDR 121.00	39.70M
2026-09-11	IDR 134.00	+3.88%	IDR 123.00	IDR 139.00	IDR 120.00	60.42M
2026-09-10	IDR 129.00	+5.74%	IDR 125.00	IDR 145.00	IDR 124.00	299.89M
2026-09-09	IDR 122.00	0.00%	IDR 125.00	IDR 128.00	IDR 120.00	64.97M
2026-09-08	IDR 122.00	+7.96%	IDR 115.00	IDR 128.00	IDR 111.00	168.38M
2026-09-07	IDR 113.00	+4.63%	IDR 108.00	IDR 116.00	IDR 107.00	53.11M
2026-09-04	IDR 108.00	+0.93%	IDR 107.00	IDR 110.00	IDR 107.00	18.75M
2026-09-03	IDR 107.00	0.00%	IDR 107.00	IDR 108.00	IDR 105.00	4.31M
2026-09-02	IDR 107.00	+0.94%	IDR 107.00	IDR 108.00	IDR 105.00	6.65M
2026-09-01	IDR 106.00	+2.91%	IDR 104.00	IDR 106.00	IDR 103.00	5.28M
2026-08-31	IDR 103.00	+0.98%	IDR 102.00	IDR 106.00	IDR 102.00	5.23M
2026-08-28	IDR 102.00	-0.97%	IDR 105.00	IDR 105.00	IDR 101.00	5.28M
2026-08-27	IDR 103.00	+4.04%	IDR 100.00	IDR 108.00	IDR 100.00	14.83M
2026-08-26	IDR 99.00	-9.17%	IDR 109.00	IDR 109.00	IDR 99.00	20.14M
2026-08-24	IDR 109.00	0.00%	IDR 109.00	IDR 112.00	IDR 107.00	22.63M
2026-08-21	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 107.00	10.56M
2026-08-20	IDR 109.00	0.00%	IDR 111.00	IDR 111.00	IDR 109.00	6.46M
2026-08-19	IDR 109.00	0.00%	IDR 111.00	IDR 114.00	IDR 109.00	22.46M
2026-08-18	IDR 109.00	+0.93%	IDR 111.00	IDR 112.00	IDR 108.00	14.45M
2026-08-14	IDR 108.00	0.00%	IDR 109.00	IDR 110.00	IDR 108.00	4.55M
2026-08-13	IDR 108.00	-1.82%	IDR 110.00	IDR 112.00	IDR 107.00	12.95M
2026-08-12	IDR 110.00	+4.76%	IDR 106.00	IDR 111.00	IDR 106.00	15.83M
2026-08-11	IDR 105.00	-1.87%	IDR 108.00	IDR 109.00	IDR 105.00	11.40M
2026-08-10	IDR 107.00	0.00%	IDR 107.00	IDR 109.00	IDR 106.00	11.56M
2026-08-07	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 106.00	8.11M
2026-08-06	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 107.00	10.49M
2026-08-05	IDR 109.00	+1.87%	IDR 108.00	IDR 110.00	IDR 107.00	21.10M
2026-08-04	IDR 107.00	-8.55%	IDR 127.00	IDR 134.00	IDR 106.00	301.73M
2026-08-03	IDR 117.00	+18.18%	IDR 99.00	IDR 118.00	IDR 97.00	85.25M
2026-07-31	IDR 99.00	+2.06%	IDR 97.00	IDR 102.00	IDR 96.00	18.18M
2026-07-30	IDR 97.00	+1.04%	IDR 96.00	IDR 98.00	IDR 95.00	3.49M
2026-07-29	IDR 96.00	-3.03%	IDR 99.00	IDR 101.00	IDR 95.00	8.55M
2026-07-28	IDR 99.00	-1.98%	IDR 100.00	IDR 101.00	IDR 98.00	4.72M
2026-07-27	IDR 101.00	+1.00%	IDR 100.00	IDR 101.00	IDR 96.00	7.24M
2026-07-24	IDR 100.00	-4.76%	IDR 105.00	IDR 105.00	IDR 97.00	14.42M
2026-07-23	IDR 105.00	0.00%	IDR 105.00	IDR 109.00	IDR 103.00	32.12M
2026-07-22	IDR 105.00	0.00%	IDR 105.00	IDR 106.00	IDR 103.00	14.23M
2026-07-21	IDR 105.00	+1.94%	IDR 103.00	IDR 105.00	IDR 101.00	15.22M
2026-07-20	IDR 103.00	+3.00%	IDR 100.00	IDR 104.00	IDR 100.00	14.50M
2026-07-17	IDR 100.00	-0.99%	IDR 102.00	IDR 103.00	IDR 99.00	9.58M
2026-07-16	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 99.00	14.06M
2026-07-15	IDR 101.00	+1.00%	IDR 101.00	IDR 111.00	IDR 100.00	71.13M
2026-07-14	IDR 100.00	0.00%	IDR 101.00	IDR 102.00	IDR 100.00	7.75M
2026-07-13	IDR 100.00	0.00%	IDR 101.00	IDR 102.00	IDR 98.00	12.24M
2026-07-10	IDR 100.00	+2.04%	IDR 98.00	IDR 104.00	IDR 98.00	22.38M
2026-07-09	IDR 98.00	0.00%	IDR 98.00	IDR 99.00	IDR 95.00	13.63M
2026-07-08	IDR 98.00	-3.92%	IDR 102.00	IDR 102.00	IDR 96.00	12.43M
2026-07-07	IDR 102.00	+4.08%	IDR 100.00	IDR 107.00	IDR 98.00	73.38M
2026-07-06	IDR 98.00	+1.03%	IDR 98.00	IDR 100.00	IDR 96.00	10.90M
2026-07-03	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 95.00	17.22M
2026-07-02	IDR 98.00	0.00%	IDR 97.00	IDR 100.00	IDR 96.00	9.22M
2026-07-01	IDR 98.00	-2.97%	IDR 102.00	IDR 104.00	IDR 91.00	25.79M
2026-06-30	IDR 101.00	+3.06%	IDR 100.00	IDR 101.00	IDR 91.00	22.58M
2026-06-29	IDR 98.00	-2.00%	IDR 102.00	IDR 108.00	IDR 97.00	36.96M
2026-06-26	IDR 100.00	+7.53%	IDR 95.00	IDR 110.00	IDR 95.00	168.65M
2026-06-25	IDR 93.00	+2.20%	IDR 94.00	IDR 96.00	IDR 89.00	14.27M
2026-06-24	IDR 91.00	-4.21%	IDR 95.00	IDR 104.00	IDR 89.00	42.49M
2026-06-23	IDR 95.00	+7.95%	IDR 89.00	IDR 110.00	IDR 88.00	206.73M
2026-06-22	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 87.00	7.26M
2026-06-19	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 89.00	9.96M
2026-06-18	IDR 91.00	+3.41%	IDR 86.00	IDR 104.00	IDR 86.00	135.65M
2026-06-17	IDR 88.00	-1.12%	IDR 89.00	IDR 92.00	IDR 86.00	7.54M
2026-06-15	IDR 89.00	+1.14%	IDR 90.00	IDR 93.00	IDR 88.00	7.58M
2026-06-12	IDR 88.00	+8.64%	IDR 81.00	IDR 97.00	IDR 81.00	29.07M
2026-06-11	IDR 81.00	-3.57%	IDR 83.00	IDR 87.00	IDR 79.00	5.18M
2026-06-10	IDR 84.00	+3.70%	IDR 81.00	IDR 86.00	IDR 78.00	11.34M
2026-06-09	IDR 81.00	+6.58%	IDR 76.00	IDR 85.00	IDR 75.00	10.64M
2026-06-08	IDR 76.00	-6.17%	IDR 81.00	IDR 81.00	IDR 72.00	7.72M
2026-06-05	IDR 81.00	-6.90%	IDR 88.00	IDR 89.00	IDR 80.00	8.34M
2026-06-04	IDR 87.00	-6.45%	IDR 106.00	IDR 114.00	IDR 80.00	64.78M
2026-06-03	IDR 93.00	-7.00%	IDR 101.00	IDR 105.00	IDR 87.00	9.79M
2026-06-02	IDR 100.00	+2.04%	IDR 98.00	IDR 105.00	IDR 98.00	10.88M
2026-05-29	IDR 98.00	0.00%	IDR 99.00	IDR 100.00	IDR 97.00	6.09M
2026-05-28	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-27	IDR 98.00	0.00%	IDR 98.00	IDR 98.00	IDR 98.00	0
2026-05-26	IDR 98.00	-2.97%	IDR 98.00	IDR 103.00	IDR 97.00	5.51M
2026-05-25	IDR 101.00	+2.02%	IDR 99.00	IDR 104.00	IDR 95.00	9.70M