IDX · KOCI · stock
PT Kokoh Exa Nusantara Tbk (KOCI) stock price history
Every IDX trading session of PT Kokoh Exa Nusantara Tbk from Oct 6, 2023 to Nov 13, 2026: 740 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.
KOCI adjusted close, 2023 to 2026
- IDR 253.16
- All time high, 2026
- IDR 272.63
- 52 week high, IDR 55.00 low
- 740
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KOCI key facts
- PT Kokoh Exa Nusantara Tbk (KOCI) closed at IDR 67.00 on Nov 13, 2026 on IDX.
- KOCI's all time high close is IDR 253.16, set on Jan 14, 2026; its all time low close is IDR 43.51 on Nov 2, 2023.
- KOCI's 52 week range is IDR 55.00 to IDR 272.63.
- KOCI returned -17.1% over the year to Nov 13, 2026.
- Since Oct 6, 2023 KOCI returned -8%, -2.8% a year compounded.
- KOCI's deepest drawdown was -77.9% from Jan 26, 2026 to Nov 4, 2026.
- DataCedar holds 740 daily sessions of KOCI history from Oct 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOCI price chart, 2023 to 2026
KOCI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.7% |
| 3 months | -38.0% |
| 6 months | -41.2% |
| Year to date | -19.0% |
| 1 year | -17.1% |
| 3 years | +54.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 6, 2023 | -8.3% |
| Compound annual growth, 3.1 years | -2.8% |
KOCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 253.16 on Jan 14, 2026
- All time low close
- IDR 43.51 on Nov 2, 2023
- 52 week high
- IDR 272.63 on Jan 27, 2026
- 52 week low
- IDR 55.00 on Nov 4, 2026
- Deepest drawdown
- -77.9% from Jan 26, 2026 to Nov 4, 2026, not yet recovered
- Best single session
- +35.0% on Feb 19, 2026
- Worst single session
- -20.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 110.2%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +80%
- Worst calendar year
- 2024, +6%
KOCI 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. 2023 starts on Oct 6, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 83.74 | IDR 272.63 | IDR 55.00 | IDR 67.00 | -19.0% | 8.5B | 208 |
| 2025 | IDR 45.93 | IDR 111.97 | IDR 45.93 | IDR 82.76 | +80.2% | 4.3B | 236 |
| 2024 | IDR 43.51 | IDR 55.69 | IDR 43.51 | IDR 45.93 | +5.6% | 615.9M | 237 |
| 2023 | IDR 117.48 | IDR 123.57 | IDR 43.51 | IDR 43.51 | n/a | 1.4B | 59 |
KOCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 67.00 | +3.1% |
| October 2026 | IDR 65.00 | -34.3% |
| September 2026 | IDR 99.00 | -3.9% |
| August 2026 | IDR 103.00 | +4.0% |
| July 2026 | IDR 99.00 | -2.0% |
| June 2026 | IDR 101.00 | +5.8% |
| May 2026 | IDR 95.42 | -24.6% |
| April 2026 | IDR 126.58 | +23.8% |
| March 2026 | IDR 102.24 | -32.7% |
| February 2026 | IDR 151.89 | -9.3% |
| January 2026 | IDR 167.47 | +102.4% |
| December 2025 | IDR 82.76 | -5.6% |
About the KOCI data
Daily bars. 740 sessions from Oct 6, 2023 to Nov 13, 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 Nov 5, 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 Oct 6, 2023, 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/idx%3AKOCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KOCI share price history
