IDX · KOKA · stock
PT Koka Indonesia Tbk (KOKA) stock price history
Every IDX trading session of PT Koka Indonesia Tbk from Oct 11, 2023 to Sep 28, 2026: 707 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.
KOKA adjusted close, 2023 to 2026
- IDR 410.00
- All time high, 2025
- IDR 490.00
- 52 week high, IDR 87.00 low
- 707
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KOKA key facts
- PT Koka Indonesia Tbk (KOKA) closed at IDR 149.00 on Sep 28, 2026 on IDX.
- KOKA's all time high close is IDR 410.00, set on Oct 7, 2025; its all time low close is IDR 50.00 on Dec 1, 2023.
- KOKA's 52 week range is IDR 87.00 to IDR 490.00.
- KOKA returned -19.0% over the year to Sep 28, 2026.
- Since Oct 11, 2023 KOKA returned -12%, -4.3% a year compounded.
- KOKA's deepest drawdown was -78.8% from Nov 10, 2025 to Jun 8, 2026.
- DataCedar holds 707 daily sessions of KOKA history from Oct 11, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOKA price chart, 2023 to 2026
KOKA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | +67.4% |
| 6 months | -24.0% |
| Year to date | -36.9% |
| 1 year | -19.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 11, 2023 | -12.4% |
| Compound annual growth, 3.0 years | -4.3% |
KOKA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 410.00 on Oct 7, 2025
- All time low close
- IDR 50.00 on Dec 1, 2023
- 52 week high
- IDR 490.00 on Oct 7, 2025
- 52 week low
- IDR 87.00 on Jun 8, 2026
- Deepest drawdown
- -78.8% from Nov 10, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +35.0% on Mar 5, 2026
- Worst single session
- -25.7% on Oct 16, 2023
- Volatility, 1 year annualised
- 117.4%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +252%
- Worst calendar year
- 2024, +34%
KOKA 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 11, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 238.00 | IDR 350.00 | IDR 87.00 | IDR 149.00 | -36.9% | 5.1B | 178 |
| 2025 | IDR 67.00 | IDR 490.00 | IDR 62.00 | IDR 236.00 | +252.2% | 6.5B | 236 |
| 2024 | IDR 50.00 | IDR 104.00 | IDR 50.00 | IDR 67.00 | +34.0% | 5.1B | 237 |
| 2023 | IDR 172.00 | IDR 174.00 | IDR 50.00 | IDR 50.00 | n/a | 5.3B | 56 |
KOKA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 149.00 | -18.6% |
| August 2026 | IDR 183.00 | -5.2% |
| July 2026 | IDR 193.00 | +121.8% |
| June 2026 | IDR 87.00 | -22.3% |
| May 2026 | IDR 112.00 | -36.4% |
| April 2026 | IDR 176.00 | -2.8% |
| March 2026 | IDR 181.00 | -20.6% |
| February 2026 | IDR 228.00 | -10.9% |
| January 2026 | IDR 256.00 | +8.5% |
| December 2025 | IDR 236.00 | -6.3% |
| November 2025 | IDR 252.00 | -38.5% |
| October 2025 | IDR 410.00 | +32.3% |
About the KOKA data
Daily bars. 707 sessions from Oct 11, 2023 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 Oct 11, 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/KOKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KOKA share price history
