Efek Terdaftar

KOKA INDONESIA Tbk, PT

Security name
KOKA INDONESIA Tbk
Issuer
KOKA INDONESIA Tbk, PT
ISIN Code
ID1000198609
Short Code
KOKA
Type
Saham Biasa
Listing Date
11 Oktober 2023
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
715,333,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
2,861,333,000 (Total)
As of 14 Oct 2024
25.00% Scripless = 715,333,000.000
Local Percentage
24.88%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 129 106 112 4,180,334 48,940,519,000 22,305
18 Oct 2023 0 119 106 114 1,732,541 19,645,569,700 8,851
19 Oct 2023 0 118 98 107 804,146 8,908,032,600 4,838
20 Oct 2023 0 110 99 102 1,455,212 15,098,254,700 5,389
23 Oct 2023 0 107 71 97 1,381,903 13,616,581,200 5,153
24 Oct 2023 0 105 96 98 1,216,506 12,035,864,900 5,316
25 Oct 2023 0 103 93 95 1,195,406 11,580,671,200 3,939
26 Oct 2023 0 99 87 89 1,237,270 11,488,483,700 4,310
27 Oct 2023 0 93 77 81 1,370,632 11,741,859,000 4,860
30 Oct 2023 0 93 63 88 2,352,266 18,227,587,600 8,877
31 Oct 2023 0 92 81 83 926,513 8,040,301,200 3,971
01 Nov 2023 0 99 79 81 2,736,090 24,178,415,500 13,391
02 Nov 2023 0 93 75 79 2,839,301 23,045,398,600 11,357
06 Nov 2023 0 75 65 69 1,471,468 10,282,160,800 5,402
10 Nov 2023 0 65 50 61 622,262 3,881,628,100 2,595
13 Nov 2023 0 64 60 61 603,642 3,732,156,300 1,671
14 Nov 2023 0 63 59 61 749,800 4,518,073,500 2,653
15 Nov 2023 0 63 59 61 540,902 3,305,485,500 1,915
16 Nov 2023 0 62 59 60 529,606 3,201,036,600 1,367
17 Nov 2023 0 61 58 59 414,546 2,475,728,000 1,404
20 Nov 2023 0 60 56 57 427,885 2,489,132,000 1,363
21 Nov 2023 0 60 54 57 544,874 3,053,526,100 1,751
22 Nov 2023 0 58 54 56 335,113 1,882,558,900 987
23 Nov 2023 0 57 52 54 329,980 1,803,788,900 1,023
24 Nov 2023 0 55 53 54 248,133 1,336,161,200 1,080
27 Nov 2023 0 57 53 54 730,751 3,959,068,900 1,310
28 Nov 2023 0 57 52 54 282,664 1,527,730,800 795
29 Nov 2023 0 55 51 52 762,284 3,986,183,900 1,262
30 Nov 2023 0 53 50 51 1,086,356 5,454,658,100 1,829
05 Dec 2023 0 52 50 51 197,761 1,008,112,600 533
06 Dec 2023 0 51 50 50 125,499 629,044,700 283
11 Dec 2023 0 51 50 50 113,978 570,208,700 316
14 Dec 2023 0 50 50 50 3,324 16,620,000 44
18 Dec 2023 0 51 50 50 39,602 198,117,100 145
21 Dec 2023 0 50 50 50 24,563 122,815,000 181
22 Dec 2023 0 50 50 50 12,710 63,550,000 131
03 Jan 2024 0 50 50 50 12,313 61,565,000 84
04 Jan 2024 0 50 50 50 2,984 14,920,000 69
05 Jan 2024 0 67 50 67 3,411,115 21,069,793,900 13,474
08 Jan 2024 0 74 55 65 1,776,537 11,150,860,100 7,175
09 Jan 2024 0 74 59 67 1,429,433 9,697,802,600 5,645
10 Jan 2024 0 70 65 67 306,354 2,052,304,800 1,558
11 Jan 2024 0 68 63 66 257,037 1,697,903,100 997
12 Jan 2024 0 71 66 70 462,029 3,179,821,800 2,109
15 Jan 2024 0 85 70 83 3,531,775 28,390,540,800 15,831
16 Jan 2024 0 85 76 80 758,108 6,035,596,700 4,480
17 Jan 2024 0 84 77 83 655,532 5,305,257,300 3,374
18 Jan 2024 0 89 63 67 2,119,234 17,467,125,500 7,434
19 Jan 2024 0 74 60 65 962,332 6,659,157,500 5,123
22 Jan 2024 0 69 62 65 345,019 2,251,991,800 2,224
23 Jan 2024 0 76 63 74 835,368 6,047,192,500 4,916
24 Jan 2024 0 76 72 74 378,895 2,817,768,200 2,205
25 Jan 2024 0 79 74 74 440,690 3,330,634,500 1,999
26 Jan 2024 0 78 72 76 252,084 1,870,987,400 1,300
30 Jan 2024 0 83 78 81 325,730 2,635,723,100 2,176
31 Jan 2024 0 104 79 86 3,435,679 31,992,333,400 20,076
01 Feb 2024 0 94 81 84 659,695 5,766,366,200 5,805
02 Feb 2024 0 85 77 79 284,627 2,299,574,200 2,083
05 Feb 2024 0 86 77 80 398,157 3,221,228,200 3,566
06 Feb 2024 0 81 76 76 220,899 1,722,440,000 1,430
07 Feb 2024 0 77 73 75 197,837 1,472,149,400 1,193
12 Feb 2024 0 76 73 73 133,899 986,816,600 707
13 Feb 2024 0 83 74 78 423,528 3,342,627,500 3,122
15 Feb 2024 0 80 74 76 172,298 1,308,930,000 1,264
16 Feb 2024 0 78 74 74 103,855 786,921,200 762
19 Feb 2024 0 76 73 74 142,021 1,051,295,000 679
20 Feb 2024 0 76 73 73 71,227 526,478,000 491
21 Feb 2024 0 75 73 74 84,823 623,533,100 466
22 Feb 2024 0 75 73 74 112,299 822,666,100 364
23 Feb 2024 0 85 74 80 1,195,464 9,622,723,700 6,709
26 Feb 2024 0 92 79 89 1,150,626 9,955,652,300 7,065
27 Feb 2024 0 92 83 90 752,883 6,606,778,300 4,602
28 Feb 2024 0 100 86 92 1,004,471 9,385,043,400 5,892
29 Feb 2024 0 96 87 89 331,737 3,026,890,100 2,328
01 Mar 2024 0 91 84 86 177,950 1,537,155,400 979
04 Mar 2024 0 89 84 85 129,599 1,111,582,300 1,155
05 Mar 2024 0 88 83 85 130,163 1,106,199,100 1,028
06 Mar 2024 0 86 77 80 426,242 3,434,803,200 1,905
07 Mar 2024 0 84 76 79 154,969 1,205,463,200 1,001
08 Mar 2024 0 83 76 77 155,837 1,229,912,500 924
13 Mar 2024 0 79 75 77 123,245 948,361,400 699
14 Mar 2024 0 78 75 76 75,177 573,441,200 481
15 Mar 2024 0 82 75 79 294,797 2,345,391,600 2,742
18 Mar 2024 0 80 76 78 113,452 881,936,000 801
19 Mar 2024 0 78 74 76 198,176 1,502,791,700 1,125
20 Mar 2024 0 77 65 77 449,085 3,234,872,900 2,480
21 Mar 2024 0 82 76 78 181,661 1,426,760,700 1,137
22 Mar 2024 0 80 76 77 61,244 474,934,700 389
25 Mar 2024 0 79 76 76 50,039 383,083,400 333
26 Mar 2024 0 83 73 81 320,302 2,528,629,300 2,120
27 Mar 2024 0 86 79 80 235,747 1,948,026,600 2,095
28 Mar 2024 0 82 77 77 110,400 873,351,500 761
01 Apr 2024 0 80 74 76 85,117 647,193,800 568
02 Apr 2024 0 78 74 76 39,897 302,178,300 359
03 Apr 2024 0 77 70 71 145,492 1,059,264,400 778
04 Apr 2024 0 71 66 66 104,026 708,686,900 711
05 Apr 2024 0 70 58 68 49,193 331,463,400 463
16 Apr 2024 0 69 66 66 17,799 119,374,900 284
17 Apr 2024 0 70 65 65 44,831 300,124,000 400
18 Apr 2024 0 67 60 61 93,226 576,579,700 599
19 Apr 2024 0 62 50 53 469,904 2,499,911,100 2,807
22 Apr 2024 0 59 52 53 87,170 482,845,000 651
23 Apr 2024 0 54 51 52 71,562 372,156,300 394
24 Apr 2024 0 70 52 70 1,101,475 7,299,779,700 8,774
25 Apr 2024 0 92 68 86 2,506,776 20,388,187,800 16,085
26 Apr 2024 0 95 80 85 862,139 7,670,918,800 6,211
29 Apr 2024 0 92 83 88 454,418 3,967,131,800 2,784
30 Apr 2024 0 98 88 95 925,658 8,739,883,200 5,221
02 May 2024 0 96 88 89 358,466 3,302,375,900 2,385
03 May 2024 0 92 84 90 343,190 3,046,628,900 1,815
06 May 2024 0 92 86 89 361,689 3,228,491,800 1,182
07 May 2024 0 91 88 90 69,982 626,584,900 519
08 May 2024 0 90 78 85 266,551 2,252,070,400 1,632
13 May 2024 0 88 77 82 263,388 2,157,237,800 1,308
14 May 2024 0 90 82 83 207,070 1,782,039,600 1,651
15 May 2024 0 87 82 86 103,878 883,564,800 755
16 May 2024 0 91 84 84 231,067 2,031,454,500 1,771
17 May 2024 0 85 82 82 66,689 551,144,800 570
20 May 2024 0 82 79 79 107,704 863,940,000 736
21 May 2024 0 79 69 73 324,470 2,393,352,000 1,725
22 May 2024 0 78 69 74 32,572 243,038,400 358
27 May 2024 0 75 72 72 29,494 216,940,500 263
28 May 2024 0 75 71 73 31,867 231,442,100 269
29 May 2024 0 74 71 72 18,801 135,936,700 237
30 May 2024 0 73 68 72 62,972 444,172,000 602
31 May 2024 0 72 69 70 48,888 345,197,100 308
03 Jun 2024 0 73 70 72 33,534 240,081,500 266
04 Jun 2024 0 78 72 76 84,719 634,940,000 678
05 Jun 2024 0 82 75 77 173,899 1,359,718,600 1,199
06 Jun 2024 0 80 77 80 41,876 328,844,100 425
07 Jun 2024 0 81 77 78 44,536 349,921,200 537
10 Jun 2024 0 78 74 75 42,825 320,661,700 654
11 Jun 2024 0 77 70 74 91,225 671,172,600 447
12 Jun 2024 0 75 69 71 119,298 858,589,800 416
13 Jun 2024 0 73 70 70 21,605 153,662,300 308
14 Jun 2024 0 72 61 62 202,006 1,315,269,900 948
19 Jun 2024 0 81 60 81 574,783 4,330,982,400 4,585
20 Jun 2024 0 85 74 75 238,811 1,853,311,800 2,360
21 Jun 2024 0 77 72 73 98,084 732,538,900 1,002
24 Jun 2024 0 78 71 75 77,253 583,920,300 775
25 Jun 2024 0 80 74 75 85,017 650,752,300 781
26 Jun 2024 0 76 72 73 53,206 390,019,000 431
27 Jun 2024 0 75 72 72 23,946 175,093,100 210
28 Jun 2024 0 73 69 70 61,515 433,814,600 472
01 Jul 2024 0 72 70 70 19,754 139,486,300 168
02 Jul 2024 0 75 69 71 51,098 365,451,300 421
03 Jul 2024 0 73 69 71 39,165 278,208,500 359
04 Jul 2024 0 74 71 72 25,113 180,754,000 253
05 Jul 2024 0 73 71 71 24,185 174,765,000 173
08 Jul 2024 0 75 70 70 19,434 136,967,800 187
09 Jul 2024 0 72 70 71 15,735 111,263,500 161
10 Jul 2024 0 71 70 70 12,650 88,908,500 179
11 Jul 2024 0 71 69 70 12,881 89,749,300 206
12 Jul 2024 0 70 67 69 16,155 110,915,300 195
15 Jul 2024 0 71 68 70 10,501 73,055,400 106
16 Jul 2024 0 80 68 73 414,102 3,175,419,000 2,725
17 Jul 2024 0 76 71 71 67,571 494,864,300 741
18 Jul 2024 0 77 70 73 234,065 1,742,042,700 1,881
19 Jul 2024 0 73 71 72 69,276 498,346,900 400
22 Jul 2024 0 73 70 71 37,511 266,604,700 320
23 Jul 2024 0 72 69 70 57,718 403,736,900 355
24 Jul 2024 0 75 69 70 112,798 808,465,300 704
25 Jul 2024 0 77 70 76 409,098 3,034,802,300 2,881
26 Jul 2024 0 77 73 73 98,215 723,005,500 763
29 Jul 2024 0 74 70 71 65,723 472,398,100 467
30 Jul 2024 0 72 70 71 20,717 147,147,200 239
31 Jul 2024 0 71 69 70 44,042 309,253,600 322
01 Aug 2024 0 73 69 70 36,186 255,253,400 505
02 Aug 2024 0 71 69 70 18,245 127,738,600 182
05 Aug 2024 0 70 64 64 95,637 637,845,400 747
06 Aug 2024 0 67 62 65 72,063 463,464,700 446
07 Aug 2024 0 66 64 65 30,317 197,201,900 282
08 Aug 2024 0 66 64 66 33,175 216,508,900 173
09 Aug 2024 0 66 65 66 17,560 114,457,800 182
12 Aug 2024 66 67 64 66 36,776 241,489,700 275
13 Aug 2024 66 69 65 68 88,920 595,284,800 587
14 Aug 2024 68 68 66 67 39,798 265,920,300 256
15 Aug 2024 67 68 65 67 22,670 150,742,200 200
16 Aug 2024 67 68 66 67 20,825 138,382,000 146
19 Aug 2024 66 67 65 65 28,481 186,773,400 222
20 Aug 2024 65 66 65 66 21,130 137,784,200 150
21 Aug 2024 66 66 64 66 42,071 273,088,600 237
22 Aug 2024 66 66 64 64 17,989 116,084,500 188
26 Aug 2024 65 66 62 64 40,732 259,596,000 282
27 Aug 2024 64 65 62 63 12,062 76,096,700 162
28 Aug 2024 63 67 63 65 68,608 444,659,200 379
29 Aug 2024 65 66 63 66 45,335 292,608,800 351
26 Sep 2024 63 66 62 64 122,289 785,360,700 3,273
27 Sep 2024 64 65 63 63 29,304 185,393,500 180
30 Sep 2024 61 63 60 62 62,020 380,738,800 295
01 Oct 2024 62 62 60 60 30,157 182,100,300 239
02 Oct 2024 60 63 60 62 85,922 525,210,400 353
03 Oct 2024 63 65 60 61 290,994 1,813,610,400 19,871
04 Oct 2024 61 61 59 59 54,133 322,561,800 265
07 Oct 2024 59 63 59 60 171,205 1,044,321,500 7,573
08 Oct 2024 60 61 59 60 43,981 262,900,600 166
09 Oct 2024 60 63 60 62 38,325 234,981,900 171
10 Oct 2024 62 62 61 61 23,650 145,185,400 113
11 Oct 2024 61 62 61 61 7,269 44,400,900 66

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Sep 2024 25 Sep 2024 Active
Proxy Voting   - 08 May 2024 31 May 2024 Active
Proxy Voting   - 08 May 2024 31 May 2024 Active
Proxy Voting   - 05 Apr 2024 19 Apr 2024 Active
Proxy Voting   - 02 Jan 2024 25 Jan 2024 Active