PT Kokoh Inti Arebama Tbk ( KOIN.JK) - Price History
Monthly price history for KOIN.JK (PT Kokoh Inti Arebama Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR74 | IDR74 |
| May 2026 | IDR76 | IDR76 |
| April 2026 | IDR84 | IDR84 |
| March 2026 | IDR83 | IDR83 |
| February 2026 | IDR94 | IDR94 |
| January 2026 | IDR82 | IDR82 |
| December 2025 | IDR85 | IDR85 |
| November 2025 | IDR71 | IDR71 |
| October 2025 | IDR71 | IDR71 |
| September 2025 | IDR75 | IDR75 |
| August 2025 | IDR70 | IDR70 |
| July 2025 | IDR64 | IDR64 |
| June 2025 | IDR65 | IDR65 |
| May 2025 | IDR65 | IDR65 |
| April 2025 | IDR65 | IDR65 |
| March 2025 | IDR65 | IDR65 |
| February 2025 | IDR70 | IDR70 |
| January 2025 | IDR69 | IDR69 |
| December 2024 | IDR70 | IDR70 |
| November 2024 | IDR70 | IDR70 |
| October 2024 | IDR74 | IDR74 |
| September 2024 | IDR74 | IDR74 |
| August 2024 | IDR73 | IDR73 |
| July 2024 | IDR71 | IDR71 |
| June 2024 | IDR57 | IDR57 |
| May 2024 | IDR70 | IDR70 |
| April 2024 | IDR70 | IDR70 |
| March 2024 | IDR70 | IDR70 |
| February 2024 | IDR73 | IDR73 |
| January 2024 | IDR75 | IDR75 |
| December 2023 | IDR81 | IDR81 |
| November 2023 | IDR80 | IDR80 |
| October 2023 | IDR80 | IDR80 |
| September 2023 | IDR81 | IDR81 |
| August 2023 | IDR75 | IDR75 |
| July 2023 | IDR74 | IDR74 |
| June 2023 | IDR72 | IDR72 |
| May 2023 | IDR70 | IDR70 |
| April 2023 | IDR119 | IDR119 |
| March 2023 | IDR118 | IDR118 |
| February 2023 | IDR126 | IDR126 |
| January 2023 | IDR131 | IDR131 |
| December 2022 | IDR127 | IDR127 |
| November 2022 | IDR139 | IDR139 |
| October 2022 | IDR140 | IDR140 |
| September 2022 | IDR154 | IDR154 |
| August 2022 | IDR151 | IDR151 |
| July 2022 | IDR150 | IDR150 |
| June 2022 | IDR151 | IDR151 |
| May 2022 | IDR150 | IDR150 |
| April 2022 | IDR158 | IDR158 |
| March 2022 | IDR154 | IDR154 |
| February 2022 | IDR155 | IDR155 |
| January 2022 | IDR155 | IDR155 |
| December 2021 | IDR160 | IDR160 |
| November 2021 | IDR164 | IDR164 |
| October 2021 | IDR160 | IDR160 |
| September 2021 | IDR162 | IDR162 |
| August 2021 | IDR164 | IDR164 |
| July 2021 | IDR158 | IDR158 |
| June 2021 | IDR164 | IDR164 |
| May 2021 | IDR169 | IDR169 |
| April 2021 | IDR166 | IDR166 |
| March 2021 | IDR148 | IDR148 |
| February 2021 | IDR146 | IDR146 |
| January 2021 | IDR164 | IDR164 |
| December 2020 | IDR101 | IDR101 |
| November 2020 | IDR97 | IDR97 |
| October 2020 | IDR100 | IDR100 |
| September 2020 | IDR98 | IDR98 |
| August 2020 | IDR100 | IDR100 |
| July 2020 | IDR100 | IDR100 |
| June 2020 | IDR99 | IDR99 |
| May 2020 | IDR100 | IDR100 |
| April 2020 | IDR121 | IDR121 |
| March 2020 | IDR110 | IDR110 |
| February 2020 | IDR140 | IDR140 |
| January 2020 | IDR139 | IDR139 |
| December 2019 | IDR110 | IDR110 |
| November 2019 | IDR187 | IDR187 |
| October 2019 | IDR166 | IDR166 |
| September 2019 | IDR195 | IDR195 |
| August 2019 | IDR152 | IDR152 |
| July 2019 | IDR199 | IDR199 |
| June 2019 | IDR240 | IDR240 |
| May 2019 | IDR214 | IDR214 |
| April 2019 | IDR206 | IDR206 |
| March 2019 | IDR226 | IDR226 |
| February 2019 | IDR266 | IDR266 |
| January 2019 | IDR252 | IDR252 |
| December 2018 | IDR232 | IDR232 |
| November 2018 | IDR232 | IDR232 |
| October 2018 | IDR232 | IDR232 |
| September 2018 | IDR232 | IDR232 |
| August 2018 | IDR232 | IDR232 |
| July 2018 | IDR232 | IDR232 |
| June 2018 | IDR250 | IDR250 |
| May 2018 | IDR246 | IDR246 |
| April 2018 | IDR294 | IDR294 |
| March 2018 | IDR298 | IDR298 |
| February 2018 | IDR298 | IDR298 |
| January 2018 | IDR296 | IDR296 |
| December 2017 | IDR298 | IDR298 |
| November 2017 | IDR296 | IDR296 |
| October 2017 | IDR296 | IDR296 |
| September 2017 | IDR296 | IDR296 |
| August 2017 | IDR300 | IDR300 |
| July 2017 | IDR300 | IDR300 |
| June 2017 | IDR300 | IDR300 |
| May 2017 | IDR310 | IDR310 |
| April 2017 | IDR300 | IDR300 |
| March 2017 | IDR340 | IDR340 |
| February 2017 | IDR330 | IDR330 |
| January 2017 | IDR310 | IDR310 |
| December 2016 | IDR300 | IDR300 |
| November 2016 | IDR230 | IDR230 |
| October 2016 | IDR226 | IDR226 |
| September 2016 | IDR300 | IDR300 |
| August 2016 | IDR350 | IDR350 |
| July 2016 | IDR250 | IDR250 |
| June 2016 | IDR230 | IDR230 |
| May 2016 | IDR242 | IDR242 |
| April 2016 | IDR250 | IDR250 |
| March 2016 | IDR290 | IDR290 |
| February 2016 | IDR290 | IDR290 |
| January 2016 | IDR290 | IDR290 |
| December 2015 | IDR290 | IDR290 |
| November 2015 | IDR290 | IDR290 |
| October 2015 | IDR279 | IDR279 |
| September 2015 | IDR270 | IDR270 |
| August 2015 | IDR300 | IDR300 |
| July 2015 | IDR370 | IDR370 |
| June 2015 | IDR408 | IDR408 |
| May 2015 | IDR319 | IDR319 |
| April 2015 | IDR340 | IDR340 |
| March 2015 | IDR350 | IDR350 |
| February 2015 | IDR429 | IDR429 |
| January 2015 | IDR430 | IDR430 |
| December 2014 | IDR445 | IDR445 |
| November 2014 | IDR430 | IDR430 |
| October 2014 | IDR415 | IDR415 |
| September 2014 | IDR400 | IDR400 |
| August 2014 | IDR420 | IDR420 |
| July 2014 | IDR439 | IDR439 |
| June 2014 | IDR410 | IDR410 |
| May 2014 | IDR405 | IDR405 |
| April 2014 | IDR410 | IDR410 |
| March 2014 | IDR305 | IDR305 |
| February 2014 | IDR259 | IDR259 |
| January 2014 | IDR320 | IDR320 |
| December 2013 | IDR275 | IDR275 |
| November 2013 | IDR320 | IDR320 |
| October 2013 | IDR300 | IDR300 |
| September 2013 | IDR270 | IDR270 |
| August 2013 | IDR300 | IDR300 |
| July 2013 | IDR270 | IDR270 |
| June 2013 | IDR330 | IDR330 |
| May 2013 | IDR370 | IDR370 |
| April 2013 | IDR395 | IDR395 |
| March 2013 | IDR205 | IDR205 |
| February 2013 | IDR250 | IDR250 |
| January 2013 | IDR215 | IDR215 |
| December 2012 | IDR300 | IDR300 |
| November 2012 | IDR300 | IDR300 |
| October 2012 | IDR325 | IDR325 |
| September 2012 | IDR325 | IDR325 |
| August 2012 | IDR320 | IDR320 |
| July 2012 | IDR300 | IDR300 |
| June 2012 | IDR345 | IDR345 |
| May 2012 | IDR250 | IDR250 |
| April 2012 | IDR310 | IDR310 |
| March 2012 | IDR270 | IDR270 |
| February 2012 | IDR191 | IDR191 |
| January 2012 | IDR184 | IDR184 |
| December 2011 | IDR180 | IDR180 |
| November 2011 | IDR200 | IDR200 |
| October 2011 | IDR180 | IDR180 |
| September 2011 | IDR205 | IDR205 |
| August 2011 | IDR255 | IDR255 |
| July 2011 | IDR290 | IDR290 |
| June 2011 | IDR280 | IDR280 |
| May 2011 | IDR225 | IDR225 |
| April 2011 | IDR185 | IDR185 |
| March 2011 | IDR156 | IDR156 |
| February 2011 | IDR178 | IDR178 |
| January 2011 | IDR196 | IDR196 |
| December 2010 | IDR180 | IDR180 |
| November 2010 | IDR122 | IDR122 |
| October 2010 | IDR111 | IDR111 |
| September 2010 | IDR106 | IDR106 |
| August 2010 | IDR113 | IDR113 |
| July 2010 | IDR117.39 | IDR135 |
| June 2010 | IDR157.39 | IDR181 |
| May 2010 | IDR173.91 | IDR200 |
| April 2010 | IDR171.30 | IDR197 |
| March 2010 | IDR178.26 | IDR205 |
| February 2010 | IDR106.09 | IDR122 |
| January 2010 | IDR130.44 | IDR150 |
| December 2009 | IDR125.22 | IDR144 |
| November 2009 | IDR104.35 | IDR120 |
| October 2009 | IDR104.35 | IDR120 |
| September 2009 | IDR68.70 | IDR79 |
| August 2009 | IDR64.35 | IDR74 |
| July 2009 | IDR60 | IDR69 |
| June 2009 | IDR52.17 | IDR60 |
| May 2009 | IDR62.61 | IDR72 |
| April 2009 | IDR75.65 | IDR87 |
| March 2009 | IDR46.96 | IDR54 |
| February 2009 | IDR43.48 | IDR50 |
| January 2009 | IDR43.48 | IDR50 |
| December 2008 | IDR43.48 | IDR50 |
| November 2008 | IDR43.48 | IDR50 |
| October 2008 | IDR44.35 | IDR51 |
| September 2008 | IDR70 | IDR80.50 |
| August 2008 | IDR66.09 | IDR76 |
| July 2008 | IDR77.34 | IDR90 |
| June 2008 | IDR84.22 | IDR98 |
| May 2008 | IDR127.18 | IDR148 |
| April 2008 | IDR145.23 | IDR169 |
KOIN.JK
Price: IDR74
52 week price:
Earnings Per Share: -16.20 IDR
P/E Ratio: -4.94
Exchange: JKT
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 78.5 billion