IDX · KOBX · stock
PT Kobexindo Tractors Tbk (KOBX) stock price history
Every IDX trading session of PT Kobexindo Tractors Tbk from Jul 5, 2012 to Sep 28, 2026: 3,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOBX adjusted close, 2012 to 2026
- IDR 676.35
- All time high, 2012
- IDR 290.00
- 52 week high, IDR 129.00 low
- 3,493
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
KOBX key facts
- PT Kobexindo Tractors Tbk (KOBX) closed at IDR 170.00 on Sep 28, 2026 on IDX.
- KOBX's all time high close is IDR 676.35, set on Sep 28, 2012; its all time low close is IDR 60.14 on Mar 30, 2020.
- KOBX's 52 week range is IDR 129.00 to IDR 290.00.
- KOBX returned +18.9% over the year to Sep 28, 2026 and +4.0% over five years.
- Over ten years KOBX returned +72%, +5.6% a year compounded.
- KOBX's deepest drawdown was -91.1% from Sep 28, 2012 to Mar 30, 2020.
- DataCedar holds 3,493 daily sessions of KOBX history from Jul 5, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOBX price chart, 2012 to 2026
KOBX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +20.6% |
| 6 months | +21.4% |
| Year to date | -16.7% |
| 1 year | +18.9% |
| 3 years | -18.3% |
| 5 years | +4.0% |
| 10 years | +72.3% |
| Since Jul 5, 2012 | -60.1% |
| Compound annual growth, 14.2 years | -6.3% |
KOBX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 676.35 on Sep 28, 2012
- All time low close
- IDR 60.14 on Mar 30, 2020
- 52 week high
- IDR 290.00 on Dec 11, 2025
- 52 week low
- IDR 129.00 on Mar 17, 2026
- Deepest drawdown
- -91.1% from Sep 28, 2012 to Mar 30, 2020, not yet recovered
- Best single session
- +35.0% on Mar 20, 2018
- Worst single session
- -32.0% on Jul 28, 2015
- Volatility, 1 year annualised
- 91.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +102%
- Worst calendar year
- 2023, -53%
KOBX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 5, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 204.00 | IDR 280.00 | IDR 129.00 | IDR 170.00 | -16.7% | 1.8B | 178 |
| 2025 | IDR 170.00 | IDR 290.00 | IDR 125.00 | IDR 204.00 | +20.0% | 2B | 236 |
| 2024 | IDR 147.00 | IDR 256.00 | IDR 110.00 | IDR 170.00 | +8.3% | 888.5M | 237 |
| 2023 | IDR 337.33 | IDR 354.58 | IDR 147.00 | IDR 157.00 | -53.5% | 310.2M | 239 |
| 2022 | IDR 223.66 | IDR 643.73 | IDR 216.14 | IDR 337.33 | +50.8% | 1.5B | 246 |
| 2021 | IDR 112.77 | IDR 312.00 | IDR 102.43 | IDR 223.66 | +101.7% | 1.8B | 247 |
| 2020 | IDR 111.83 | IDR 133.44 | IDR 59.20 | IDR 110.89 | -0.8% | 315.1M | 242 |
| 2019 | IDR 151.30 | IDR 229.30 | IDR 98.67 | IDR 111.83 | -26.1% | 361M | 257 |
| 2018 | IDR 106.19 | IDR 287.56 | IDR 101.49 | IDR 151.30 | +42.5% | 734.7M | 261 |
| 2017 | IDR 92.10 | IDR 136.26 | IDR 81.76 | IDR 106.19 | +15.3% | 976.6M | 253 |
| 2016 | IDR 134.38 | IDR 136.26 | IDR 79.88 | IDR 92.10 | -33.3% | 137.6M | 246 |
| 2015 | IDR 178.55 | IDR 182.31 | IDR 103.37 | IDR 138.14 | -14.5% | 4.4M | 245 |
| 2014 | IDR 267.83 | IDR 281.92 | IDR 150.36 | IDR 161.64 | -39.6% | 24.4M | 244 |
| 2013 | IDR 555.91 | IDR 565.17 | IDR 253.73 | IDR 267.83 | -51.8% | 153.2M | 244 |
| 2012 | IDR 426.19 | IDR 685.62 | IDR 389.13 | IDR 555.91 | n/a | 1.3B | 118 |
KOBX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 170.00 | -2.3% |
| August 2026 | IDR 174.00 | +8.1% |
| July 2026 | IDR 161.00 | +16.7% |
| June 2026 | IDR 138.00 | -13.7% |
| May 2026 | IDR 160.00 | -13.5% |
| April 2026 | IDR 185.00 | +40.2% |
| March 2026 | IDR 132.00 | -20.0% |
| February 2026 | IDR 165.00 | -0.6% |
| January 2026 | IDR 166.00 | -18.6% |
| December 2025 | IDR 204.00 | +14.6% |
| November 2025 | IDR 178.00 | +7.9% |
| October 2025 | IDR 165.00 | +14.6% |
About the KOBX data
Daily bars. 3,493 sessions from Jul 5, 2012 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KOBX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KOBX share price history
