Stock listing
IDX:KOKA PT Koka Indonesia Tbk Saham
Follow PT Koka Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:KOKA
113.00 IDR +10.00 (+9.7%)
Close on Oct 22, 2026
- Day range
- 100.00 – 117.00 IDROct 22, 2026
- Volume
- 6.77M sharesOct 22, 2026
- Market cap
- 323.3B IDRAt the close on Oct 22, 2026 · price × 2.86B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:KOKA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 113.00 | +10.00 | +9.7% | 102.00 | 117.00 | 100.00 | 6,766,700 | |
| 103.00 | -2.00 | -1.9% | 108.00 | 109.00 | 100.00 | 1,457,600 | |
| 105.00 | +2.00 | +1.9% | 96.00 | 108.00 | 96.00 | 4,718,300 | |
| 103.00 | -7.00 | -6.4% | 103.00 | 103.00 | 103.00 | 291,300 | |
| 110.00 | -19.00 | -14.7% | 110.00 | 114.00 | 110.00 | 2,629,000 | |
| 129.00 | -8.00 | -5.8% | 136.00 | 136.00 | 126.00 | 4,524,000 | |
| 137.00 | -2.00 | -1.4% | 132.00 | 140.00 | 132.00 | 1,323,900 | |
| 139.00 | -8.00 | -5.4% | 136.00 | 146.00 | 129.00 | 2,461,400 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 147.00 | 147.00 | 2,674,600 | |
| 147.00 | +2.00 | +1.4% | 147.00 | 149.00 | 141.00 | 2,122,100 | |
| 145.00 | -6.00 | -4.0% | 151.00 | 153.00 | 143.00 | 2,391,700 | |
| 151.00 | -5.00 | -3.2% | 160.00 | 162.00 | 151.00 | 5,338,200 | |
| 156.00 | +5.00 | +3.3% | 152.00 | 157.00 | 152.00 | 4,474,400 | |
| 151.00 | +5.00 | +3.4% | 150.00 | 152.00 | 145.00 | 4,015,400 | |
| 146.00 | -3.00 | -2.0% | 149.00 | 149.00 | 139.00 | 3,984,500 | |
| 149.00 | +7.00 | +4.9% | 144.00 | 167.00 | 144.00 | 19,819,900 | |
| 142.00 | -15.00 | -9.6% | 157.00 | 159.00 | 142.00 | 4,735,000 | |
| 157.00 | +8.00 | +5.4% | 149.00 | 164.00 | 141.00 | 5,642,800 | |
| 149.00 | -7.00 | -4.5% | 140.00 | 155.00 | 138.00 | 11,568,300 | |
| 156.00 | -27.00 | -14.8% | 189.00 | 189.00 | 156.00 | 28,172,400 | |
| 183.00 | +4.00 | +2.2% | 180.00 | 189.00 | 176.00 | 9,926,600 | |
| 179.00 | +5.00 | +2.9% | 174.00 | 179.00 | 174.00 | 3,335,200 | |
| 174.00 | -10.00 | -5.4% | 183.00 | 184.00 | 170.00 | 10,318,000 | |
| 184.00 | -3.00 | -1.6% | 185.00 | 186.00 | 180.00 | 7,706,900 | |
| 187.00 | -2.00 | -1.1% | 192.00 | 199.00 | 187.00 | 19,030,500 | |
| 189.00 | -1.00 | -0.5% | 190.00 | 192.00 | 185.00 | 9,129,200 | |
| 190.00 | +1.00 | +0.5% | 190.00 | 196.00 | 188.00 | 7,955,400 | |
| 189.00 | -2.00 | -1.0% | 193.00 | 197.00 | 188.00 | 12,806,800 | |
| 191.00 | 0.00 | 0.0% | 192.00 | 206.00 | 189.00 | 50,708,000 | |
| 191.00 | -5.00 | -2.6% | 193.00 | 197.00 | 186.00 | 16,001,100 | |
| 196.00 | -18.00 | -8.4% | 214.00 | 214.00 | 194.00 | 57,545,200 | |
| 214.00 | +36.00 | +20.2% | 178.00 | 220.00 | 178.00 | 212,221,900 | |
| 178.00 | -3.00 | -1.7% | 182.00 | 183.00 | 178.00 | 4,671,500 | |
| 181.00 | 0.00 | 0.0% | 180.00 | 183.00 | 178.00 | 4,204,000 | |
| 181.00 | 0.00 | 0.0% | 181.00 | 182.00 | 179.00 | 2,861,000 | |
| 181.00 | 0.00 | 0.0% | 181.00 | 186.00 | 180.00 | 5,649,800 | |
| 181.00 | 0.00 | 0.0% | 182.00 | 184.00 | 180.00 | 4,364,700 | |
| 181.00 | -2.00 | -1.1% | 185.00 | 188.00 | 178.00 | 14,226,200 | |
| 183.00 | +6.00 | +3.4% | 175.00 | 188.00 | 175.00 | 13,244,200 | |
| 177.00 | +1.00 | +0.6% | 179.00 | 181.00 | 175.00 | 5,449,100 | |
| 176.00 | +7.00 | +4.1% | 169.00 | 178.00 | 169.00 | 5,663,400 | |
| 169.00 | -15.00 | -8.2% | 184.00 | 184.00 | 168.00 | 12,321,900 | |
| 184.00 | 0.00 | 0.0% | 184.00 | 184.00 | 184.00 | 0 | |
| 184.00 | -4.00 | -2.1% | 187.00 | 192.00 | 183.00 | 9,999,600 | |
| 188.00 | -5.00 | -2.6% | 193.00 | 194.00 | 185.00 | 12,848,400 | |
| 193.00 | +17.00 | +9.7% | 178.00 | 202.00 | 177.00 | 66,930,300 | |
| 176.00 | -1.00 | -0.6% | 177.00 | 183.00 | 172.00 | 7,693,700 | |
| 177.00 | -6.00 | -3.3% | 183.00 | 185.00 | 175.00 | 11,193,800 | |
| 183.00 | 0.00 | 0.0% | 183.00 | 183.00 | 183.00 | 0 | |
| 183.00 | -11.00 | -5.7% | 192.00 | 194.00 | 179.00 | 17,306,800 | |
| 194.00 | 0.00 | 0.0% | 199.00 | 200.00 | 189.00 | 10,112,000 | |
| 194.00 | 0.00 | 0.0% | 194.00 | 200.00 | 193.00 | 14,324,500 | |
| 194.00 | -4.00 | -2.0% | 206.00 | 224.00 | 193.00 | 112,599,200 | |
| 198.00 | +6.00 | +3.1% | 192.00 | 206.00 | 192.00 | 25,692,300 | |
| 192.00 | -4.00 | -2.0% | 198.00 | 200.00 | 192.00 | 9,254,000 | |
| 196.00 | 0.00 | 0.0% | 199.00 | 200.00 | 193.00 | 8,446,700 | |
| 196.00 | -3.00 | -1.5% | 200.00 | 208.00 | 196.00 | 20,443,700 | |
| 199.00 | +3.00 | +1.5% | 191.00 | 214.00 | 191.00 | 30,206,500 | |
| 196.00 | +3.00 | +1.6% | 192.00 | 212.00 | 181.00 | 43,459,800 | |
| 193.00 | 0.00 | 0.0% | 200.00 | 200.00 | 191.00 | 14,562,400 | |
| 193.00 | +6.00 | +3.2% | 194.00 | 206.00 | 190.00 | 29,484,700 | |
| 187.00 | -12.00 | -6.0% | 199.00 | 202.00 | 183.00 | 14,715,600 | |
| 199.00 | -5.00 | -2.5% | 208.00 | 208.00 | 196.00 | 15,769,600 | |
| 204.00 | -2.00 | -1.0% | 208.00 | 216.00 | 200.00 | 18,322,900 | |
| 206.00 | -18.00 | -8.0% | 226.00 | 228.00 | 198.00 | 38,082,800 | |
| 224.00 | -2.00 | -0.9% | 228.00 | 232.00 | 216.00 | 37,976,500 | |
| 226.00 | +12.00 | +5.6% | 216.00 | 240.00 | 216.00 | 120,557,800 |
- Ticker
- IDX:KOKA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 14, 2026
Closed 129.00 (-5.8%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 145.00 (-4.0%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 28, 2026
Closed 183.00 (+3.4%) on Aug 31, 2026
Explanation on Request for Explanation of the Exchange
Jul 24, 2026
Closed 206.00 (-8.0%) on Jul 24, 2026
Disclosure of Information Regarding the Unusual Market Activity (UMA) Notation.
Jul 21, 2026
Closed 226.00 (+5.6%) on Jul 22, 2026
Report of ownership or any changes in share ownership of public companies
Jul 20, 2026
Closed 214.00 (-12.3%) on Jul 21, 2026
Disclosure Information on th Execution of Shares Sale and Purchase Agreement
Jul 17, 2026
Closed 218.00 (+27.5%) on Jul 17, 2026
The Establishment of subsidiary company
Jul 8, 2026
Closed 140.00 (-6.7%) on Jul 9, 2026
PT Koka Indonesia Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Koka Indonesia Tbk.