Stock listing
IDX:KOCI PT Kokoh Exa Nusantara Tbk Saham
Follow PT Kokoh Exa Nusantara Tbk into a list and get an email when it puts out news.
Share price · IDX:KOCI
79.00 IDR +4.00 (+5.3%)
Close on Oct 22, 2026
- Day range
- 72.00 – 82.00 IDROct 22, 2026
- Volume
- 15.17M sharesOct 22, 2026
- Market cap
- 353.0B IDRAt the close on Oct 22, 2026 · price × 4.47B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:KOCI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 79.00 | +4.00 | +5.3% | 73.00 | 82.00 | 72.00 | 15,165,800 | |
| 75.00 | -1.00 | -1.3% | 77.00 | 80.00 | 72.00 | 5,555,300 | |
| 76.00 | +2.00 | +2.7% | 70.00 | 77.00 | 69.00 | 6,483,100 | |
| 74.00 | -5.00 | -6.3% | 74.00 | 79.00 | 74.00 | 5,790,600 | |
| 79.00 | -13.00 | -14.1% | 79.00 | 85.00 | 79.00 | 12,262,600 | |
| 92.00 | -6.00 | -6.1% | 97.00 | 98.00 | 90.00 | 17,051,000 | |
| 98.00 | -3.00 | -3.0% | 102.00 | 102.00 | 98.00 | 5,149,200 | |
| 101.00 | -1.00 | -1.0% | 99.00 | 103.00 | 95.00 | 12,867,800 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 102.00 | 102.00 | 8,126,600 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 103.00 | 98.00 | 2,405,900 | |
| 102.00 | -4.00 | -3.8% | 107.00 | 107.00 | 102.00 | 5,837,300 | |
| 106.00 | -5.00 | -4.5% | 112.00 | 113.00 | 106.00 | 7,522,100 | |
| 111.00 | +5.00 | +4.7% | 107.00 | 111.00 | 103.00 | 10,704,000 | |
| 106.00 | +9.00 | +9.3% | 97.00 | 107.00 | 97.00 | 13,750,300 | |
| 97.00 | +1.00 | +1.0% | 95.00 | 98.00 | 95.00 | 3,014,200 | |
| 96.00 | -3.00 | -3.0% | 99.00 | 100.00 | 96.00 | 3,374,300 | |
| 99.00 | +2.00 | +2.1% | 99.00 | 102.00 | 98.00 | 3,563,200 | |
| 97.00 | -3.00 | -3.0% | 100.00 | 100.00 | 86.00 | 23,233,500 | |
| 100.00 | -2.00 | -2.0% | 101.00 | 104.00 | 99.00 | 10,383,600 | |
| 102.00 | -10.00 | -8.9% | 113.00 | 114.00 | 101.00 | 18,347,400 | |
| 112.00 | -4.00 | -3.4% | 116.00 | 117.00 | 111.00 | 7,233,200 | |
| 116.00 | +4.00 | +3.6% | 111.00 | 119.00 | 111.00 | 17,941,000 | |
| 112.00 | -5.00 | -4.3% | 117.00 | 118.00 | 110.00 | 18,228,700 | |
| 117.00 | -2.00 | -1.7% | 119.00 | 123.00 | 115.00 | 18,352,900 | |
| 119.00 | +1.00 | +0.8% | 119.00 | 127.00 | 118.00 | 39,138,200 | |
| 118.00 | -2.00 | -1.7% | 123.00 | 128.00 | 116.00 | 33,505,100 | |
| 120.00 | -6.00 | -4.8% | 128.00 | 132.00 | 120.00 | 25,644,500 | |
| 126.00 | +1.00 | +0.8% | 129.00 | 136.00 | 124.00 | 43,379,300 | |
| 125.00 | -9.00 | -6.7% | 136.00 | 137.00 | 121.00 | 39,701,300 | |
| 134.00 | +5.00 | +3.9% | 123.00 | 139.00 | 120.00 | 60,422,000 | |
| 129.00 | +7.00 | +5.7% | 125.00 | 145.00 | 124.00 | 299,892,700 | |
| 122.00 | 0.00 | 0.0% | 125.00 | 128.00 | 120.00 | 64,967,300 | |
| 122.00 | +9.00 | +8.0% | 115.00 | 128.00 | 111.00 | 168,382,100 | |
| 113.00 | +5.00 | +4.6% | 108.00 | 116.00 | 107.00 | 53,109,900 | |
| 108.00 | +1.00 | +0.9% | 107.00 | 110.00 | 107.00 | 18,750,600 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 108.00 | 105.00 | 4,312,500 | |
| 107.00 | +1.00 | +0.9% | 107.00 | 108.00 | 105.00 | 6,648,800 | |
| 106.00 | +3.00 | +2.9% | 104.00 | 106.00 | 103.00 | 5,281,200 | |
| 103.00 | +1.00 | +1.0% | 102.00 | 106.00 | 102.00 | 5,230,900 | |
| 102.00 | -1.00 | -1.0% | 105.00 | 105.00 | 101.00 | 5,280,200 | |
| 103.00 | +4.00 | +4.0% | 100.00 | 108.00 | 100.00 | 14,832,600 | |
| 99.00 | -10.00 | -9.2% | 109.00 | 109.00 | 99.00 | 20,141,100 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 109.00 | 109.00 | 0 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 112.00 | 107.00 | 22,633,400 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 110.00 | 107.00 | 10,557,100 | |
| 109.00 | 0.00 | 0.0% | 111.00 | 111.00 | 109.00 | 6,464,300 | |
| 109.00 | 0.00 | 0.0% | 111.00 | 114.00 | 109.00 | 22,463,900 | |
| 109.00 | +1.00 | +0.9% | 111.00 | 112.00 | 108.00 | 14,449,100 | |
| 108.00 | 0.00 | 0.0% | 108.00 | 108.00 | 108.00 | 0 | |
| 108.00 | 0.00 | 0.0% | 109.00 | 110.00 | 108.00 | 4,553,300 | |
| 108.00 | -2.00 | -1.8% | 110.00 | 112.00 | 107.00 | 12,951,900 | |
| 110.00 | +5.00 | +4.8% | 106.00 | 111.00 | 106.00 | 15,828,200 | |
| 105.00 | -2.00 | -1.9% | 108.00 | 109.00 | 105.00 | 11,396,700 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 109.00 | 106.00 | 11,563,300 | |
| 107.00 | -1.00 | -0.9% | 108.00 | 109.00 | 106.00 | 8,111,900 | |
| 108.00 | -1.00 | -0.9% | 109.00 | 109.00 | 107.00 | 10,494,800 | |
| 109.00 | +2.00 | +1.9% | 108.00 | 110.00 | 107.00 | 21,095,600 | |
| 107.00 | -10.00 | -8.5% | 127.00 | 134.00 | 106.00 | 301,734,900 | |
| 117.00 | +18.00 | +18.2% | 99.00 | 118.00 | 97.00 | 85,246,500 | |
| 99.00 | +2.00 | +2.1% | 97.00 | 102.00 | 96.00 | 18,181,000 | |
| 97.00 | +1.00 | +1.0% | 96.00 | 98.00 | 95.00 | 3,485,500 | |
| 96.00 | -3.00 | -3.0% | 99.00 | 101.00 | 95.00 | 8,552,000 | |
| 99.00 | -2.00 | -2.0% | 100.00 | 101.00 | 98.00 | 4,721,300 | |
| 101.00 | +1.00 | +1.0% | 100.00 | 101.00 | 96.00 | 7,243,300 | |
| 100.00 | -5.00 | -4.8% | 105.00 | 105.00 | 97.00 | 14,421,300 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 109.00 | 103.00 | 32,117,000 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 106.00 | 103.00 | 14,230,100 |
- Ticker
- IDX:KOCI
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Report of Use of Fund from The Public Offering
Latest news
Report of Use of Fund from The Public Offering
Oct 9, 2026
Closed 102.00 (0.0%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 102.00 (-3.8%) on Oct 8, 2026
Stock Listing
Oct 6, 2026
Closed 106.00 (-4.5%) on Oct 7, 2026
Reminder of Schedule for Delisting of Waran Seri I Kokoh Exa Nusantara Tbk. (KOCI-W)
Sep 23, 2026
Closed 112.00 (-3.4%) on Sep 24, 2026
Explanation on Request for Explanation of the Exchange
Sep 16, 2026
Closed 120.00 (-4.8%) on Sep 16, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 7, 2026
Closed 102.00 (+4.1%) on Jul 7, 2026
PT Kokoh Exa Nusantara Tbk on 6ix
- Sector
- Real estate
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kokoh Exa Nusantara Tbk.