PT Koka Indonesia Tbk KOKA
IDX · Indonesia · Industrial Services
IDR 145.00-4.00 (-2.68%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 145.00 | -2.68% | IDR 149.00 | IDR 149.00 | IDR 139.00 | 2.60M |
| 2026-10-01 | IDR 149.00 | +4.93% | IDR 144.00 | IDR 167.00 | IDR 144.00 | 19.82M |
| 2026-09-30 | IDR 142.00 | -9.55% | IDR 157.00 | IDR 159.00 | IDR 142.00 | 4.74M |
| 2026-09-29 | IDR 157.00 | +5.37% | IDR 149.00 | IDR 164.00 | IDR 141.00 |
| 5.64M |
| 2026-09-28 | IDR 149.00 | -4.49% | IDR 140.00 | IDR 155.00 | IDR 138.00 | 11.57M |
| 2026-09-25 | IDR 156.00 | -14.75% | IDR 189.00 | IDR 189.00 | IDR 156.00 | 28.17M |
| 2026-09-24 | IDR 183.00 | +2.23% | IDR 180.00 | IDR 189.00 | IDR 176.00 | 9.93M |
| 2026-09-23 | IDR 179.00 | +2.87% | IDR 174.00 | IDR 179.00 | IDR 174.00 | 3.34M |
| 2026-09-22 | IDR 174.00 | -5.43% | IDR 183.00 | IDR 184.00 | IDR 170.00 | 10.32M |
| 2026-09-21 | IDR 184.00 | -1.60% | IDR 185.00 | IDR 186.00 | IDR 180.00 | 7.71M |
| 2026-09-18 | IDR 187.00 | -1.06% | IDR 192.00 | IDR 199.00 | IDR 187.00 | 19.03M |
| 2026-09-17 | IDR 189.00 | -0.53% | IDR 190.00 | IDR 192.00 | IDR 185.00 | 9.13M |
| 2026-09-16 | IDR 190.00 | +0.53% | IDR 190.00 | IDR 196.00 | IDR 188.00 | 7.96M |
| 2026-09-15 | IDR 189.00 | -1.05% | IDR 193.00 | IDR 197.00 | IDR 188.00 | 12.81M |
| 2026-09-14 | IDR 191.00 | 0.00% | IDR 192.00 | IDR 206.00 | IDR 189.00 | 50.71M |
| 2026-09-11 | IDR 191.00 | -2.55% | IDR 193.00 | IDR 197.00 | IDR 186.00 | 16.00M |
| 2026-09-10 | IDR 196.00 | -8.41% | IDR 214.00 | IDR 214.00 | IDR 194.00 | 57.55M |
| 2026-09-09 | IDR 214.00 | +20.22% | IDR 178.00 | IDR 220.00 | IDR 178.00 | 212.22M |
| 2026-09-08 | IDR 178.00 | -1.66% | IDR 182.00 | IDR 183.00 | IDR 178.00 | 4.67M |
| 2026-09-07 | IDR 181.00 | 0.00% | IDR 180.00 | IDR 183.00 | IDR 178.00 | 4.20M |
| 2026-09-04 | IDR 181.00 | 0.00% | IDR 181.00 | IDR 182.00 | IDR 179.00 | 2.86M |
| 2026-09-03 | IDR 181.00 | 0.00% | IDR 181.00 | IDR 186.00 | IDR 180.00 | 5.65M |
| 2026-09-02 | IDR 181.00 | 0.00% | IDR 182.00 | IDR 184.00 | IDR 180.00 | 4.36M |
| 2026-09-01 | IDR 181.00 | -1.09% | IDR 185.00 | IDR 188.00 | IDR 178.00 | 14.23M |
| 2026-08-31 | IDR 183.00 | +3.39% | IDR 175.00 | IDR 188.00 | IDR 175.00 | 13.24M |
| 2026-08-28 | IDR 177.00 | +0.57% | IDR 179.00 | IDR 181.00 | IDR 175.00 | 5.45M |
| 2026-08-27 | IDR 176.00 | +4.14% | IDR 169.00 | IDR 178.00 | IDR 169.00 | 5.66M |
| 2026-08-26 | IDR 169.00 | -8.15% | IDR 184.00 | IDR 184.00 | IDR 168.00 | 12.32M |
| 2026-08-24 | IDR 184.00 | -2.13% | IDR 187.00 | IDR 192.00 | IDR 183.00 | 10.00M |
| 2026-08-21 | IDR 188.00 | -2.59% | IDR 193.00 | IDR 194.00 | IDR 185.00 | 12.85M |
| 2026-08-20 | IDR 193.00 | +9.66% | IDR 178.00 | IDR 202.00 | IDR 177.00 | 66.93M |
| 2026-08-19 | IDR 176.00 | -0.56% | IDR 177.00 | IDR 183.00 | IDR 172.00 | 7.69M |
| 2026-08-18 | IDR 177.00 | -3.28% | IDR 183.00 | IDR 185.00 | IDR 175.00 | 11.19M |
| 2026-08-14 | IDR 183.00 | -5.67% | IDR 192.00 | IDR 194.00 | IDR 179.00 | 17.31M |
| 2026-08-13 | IDR 194.00 | 0.00% | IDR 199.00 | IDR 200.00 | IDR 189.00 | 10.11M |
| 2026-08-12 | IDR 194.00 | 0.00% | IDR 194.00 | IDR 200.00 | IDR 193.00 | 14.32M |
| 2026-08-11 | IDR 194.00 | -2.02% | IDR 206.00 | IDR 224.00 | IDR 193.00 | 112.60M |
| 2026-08-10 | IDR 198.00 | +3.13% | IDR 192.00 | IDR 206.00 | IDR 192.00 | 25.69M |
| 2026-08-07 | IDR 192.00 | -2.04% | IDR 198.00 | IDR 200.00 | IDR 192.00 | 9.25M |
| 2026-08-06 | IDR 196.00 | 0.00% | IDR 199.00 | IDR 200.00 | IDR 193.00 | 8.45M |
| 2026-08-05 | IDR 196.00 | -1.51% | IDR 200.00 | IDR 208.00 | IDR 196.00 | 20.44M |
| 2026-08-04 | IDR 199.00 | +1.53% | IDR 191.00 | IDR 214.00 | IDR 191.00 | 30.21M |
| 2026-08-03 | IDR 196.00 | +1.55% | IDR 192.00 | IDR 212.00 | IDR 181.00 | 43.46M |
| 2026-07-31 | IDR 193.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 191.00 | 14.56M |
| 2026-07-30 | IDR 193.00 | +3.21% | IDR 194.00 | IDR 206.00 | IDR 190.00 | 29.48M |
| 2026-07-29 | IDR 187.00 | -6.03% | IDR 199.00 | IDR 202.00 | IDR 183.00 | 14.72M |
| 2026-07-28 | IDR 199.00 | -2.45% | IDR 208.00 | IDR 208.00 | IDR 196.00 | 15.77M |
| 2026-07-27 | IDR 204.00 | -0.97% | IDR 208.00 | IDR 216.00 | IDR 200.00 | 18.32M |
| 2026-07-24 | IDR 206.00 | -8.04% | IDR 226.00 | IDR 228.00 | IDR 198.00 | 38.08M |
| 2026-07-23 | IDR 224.00 | -0.88% | IDR 228.00 | IDR 232.00 | IDR 216.00 | 37.98M |
| 2026-07-22 | IDR 226.00 | +5.61% | IDR 216.00 | IDR 240.00 | IDR 216.00 | 120.56M |
| 2026-07-21 | IDR 214.00 | -12.30% | IDR 240.00 | IDR 240.00 | IDR 208.00 | 105.58M |
| 2026-07-20 | IDR 244.00 | +11.93% | IDR 224.00 | IDR 268.00 | IDR 208.00 | 324.92M |
| 2026-07-17 | IDR 218.00 | +27.49% | IDR 174.00 | IDR 218.00 | IDR 173.00 | 322.67M |
| 2026-07-16 | IDR 171.00 | 0.00% | IDR 174.00 | IDR 177.00 | IDR 170.00 | 13.04M |
| 2026-07-15 | IDR 171.00 | -2.29% | IDR 177.00 | IDR 182.00 | IDR 166.00 | 32.95M |
| 2026-07-14 | IDR 175.00 | +1.16% | IDR 176.00 | IDR 188.00 | IDR 172.00 | 76.36M |
| 2026-07-13 | IDR 173.00 | +1.76% | IDR 167.00 | IDR 192.00 | IDR 155.00 | 239.77M |
| 2026-07-10 | IDR 170.00 | +21.43% | IDR 143.00 | IDR 183.00 | IDR 141.00 | 346.40M |
| 2026-07-09 | IDR 140.00 | -6.67% | IDR 150.00 | IDR 155.00 | IDR 138.00 | 56.88M |
| 2026-07-08 | IDR 150.00 | +22.95% | IDR 122.00 | IDR 163.00 | IDR 120.00 | 303.49M |
| 2026-07-07 | IDR 122.00 | -4.69% | IDR 128.00 | IDR 129.00 | IDR 119.00 | 13.48M |
| 2026-07-06 | IDR 128.00 | -5.19% | IDR 139.00 | IDR 144.00 | IDR 124.00 | 91.71M |
| 2026-07-03 | IDR 135.00 | +35.00% | IDR 100.00 | IDR 135.00 | IDR 94.00 | 116.34M |
| 2026-07-02 | IDR 100.00 | +1.01% | IDR 99.00 | IDR 102.00 | IDR 95.00 | 8.34M |
| 2026-07-01 | IDR 99.00 | +13.79% | IDR 88.00 | IDR 111.00 | IDR 87.00 | 51.28M |
| 2026-06-30 | IDR 87.00 | -2.25% | IDR 90.00 | IDR 90.00 | IDR 87.00 | 2.08M |
| 2026-06-29 | IDR 89.00 | 0.00% | IDR 90.00 | IDR 91.00 | IDR 87.00 | 2.39M |
| 2026-06-26 | IDR 89.00 | -5.32% | IDR 96.00 | IDR 96.00 | IDR 87.00 | 1.57M |
| 2026-06-25 | IDR 94.00 | +5.62% | IDR 91.00 | IDR 97.00 | IDR 87.00 | 4.46M |
| 2026-06-24 | IDR 89.00 | -7.29% | IDR 96.00 | IDR 97.00 | IDR 88.00 | 3.80M |
| 2026-06-23 | IDR 96.00 | -3.03% | IDR 100.00 | IDR 100.00 | IDR 93.00 | 6.29M |
| 2026-06-22 | IDR 99.00 | -5.71% | IDR 103.00 | IDR 108.00 | IDR 99.00 | 6.17M |
| 2026-06-19 | IDR 105.00 | +6.06% | IDR 99.00 | IDR 108.00 | IDR 97.00 | 5.66M |
| 2026-06-18 | IDR 99.00 | -3.88% | IDR 104.00 | IDR 105.00 | IDR 98.00 | 4.00M |
| 2026-06-17 | IDR 103.00 | +0.98% | IDR 106.00 | IDR 110.00 | IDR 99.00 | 7.71M |
| 2026-06-15 | IDR 102.00 | +8.51% | IDR 94.00 | IDR 112.00 | IDR 94.00 | 27.47M |
| 2026-06-12 | IDR 94.00 | +5.62% | IDR 98.00 | IDR 100.00 | IDR 88.00 | 34.94M |
| 2026-06-11 | IDR 89.00 | -7.29% | IDR 95.00 | IDR 95.00 | IDR 87.00 | 21.53M |
| 2026-06-10 | IDR 96.00 | 0.00% | IDR 102.00 | IDR 103.00 | IDR 89.00 | 27.73M |
| 2026-06-09 | IDR 96.00 | +10.34% | IDR 87.00 | IDR 106.00 | IDR 87.00 | 7.58M |
| 2026-06-08 | IDR 87.00 | -14.71% | IDR 97.00 | IDR 99.00 | IDR 87.00 | 6.93M |
| 2026-06-05 | IDR 102.00 | -5.56% | IDR 107.00 | IDR 113.00 | IDR 100.00 | 2.23M |
| 2026-06-04 | IDR 108.00 | -2.70% | IDR 111.00 | IDR 114.00 | IDR 101.00 | 2.14M |
| 2026-06-03 | IDR 111.00 | -6.72% | IDR 119.00 | IDR 120.00 | IDR 102.00 | 6.33M |
| 2026-06-02 | IDR 119.00 | +6.25% | IDR 112.00 | IDR 126.00 | IDR 112.00 | 7.96M |
| 2026-05-29 | IDR 112.00 | +0.90% | IDR 112.00 | IDR 118.00 | IDR 101.00 | 3.53M |
| 2026-05-28 | IDR 111.00 | 0.00% | IDR 111.00 | IDR 111.00 | IDR 111.00 | 0 |
| 2026-05-27 | IDR 111.00 | 0.00% | IDR 111.00 | IDR 111.00 | IDR 111.00 | 0 |
| 2026-05-26 | IDR 111.00 | -7.50% | IDR 120.00 | IDR 122.00 | IDR 110.00 | 3.11M |