Kopi Kita TbkIDX: KOPI

Investor Relations

Historical Share Price · KOPI

Last close

1,439.95

Change

▲ 9.42%

Highest

1,592.64

Lowest

1,251.48

Total volume

175,131,310

Delayed/end-of-day prices — not investment advice. — 2026-06-15

Date	Open	Highest	Lowest	Close	Volume
2026-06-15	1,423.3	1,447.15	1,416.18	1,439.95	2,173,961
2026-06-12	1,407.4	1,430.42	1,400.36	1,423.3	749,461
2026-06-11	1,408.81	1,415.85	1,400.36	1,407.4	2,198,936
2026-06-10	1,384.72	1,415.85	1,377.8	1,408.81	1,716,123
2026-06-09	1,402.39	1,409.4	1,377.8	1,384.72	2,016,600
2026-06-08	1,380.03	1,409.4	1,373.13	1,402.39	1,893,723
2026-06-05	1,403.04	1,410.06	1,373.13	1,380.03	1,955,846
2026-06-04	1,402.9	1,410.06	1,395.89	1,403.04	1,813,581
2026-06-03	1,421.52	1,428.63	1,395.89	1,402.9	503,041
2026-06-02	1,408.84	1,428.63	1,401.8	1,421.52	986,002
2026-06-01	1,410.96	1,418.01	1,401.8	1,408.84	1,961,359
2026-05-29	1,386.42	1,418.01	1,379.49	1,410.96	2,324,551
2026-05-28	1,370.66	1,393.35	1,363.81	1,386.42	1,595,244
2026-05-27	1,367.65	1,377.51	1,360.81	1,370.66	226,799
2026-05-26	1,387.49	1,394.43	1,360.81	1,367.65	1,259,284
2026-05-25	1,404.48	1,411.5	1,380.55	1,387.49	2,254,177
2026-05-22	1,386.05	1,411.5	1,379.12	1,404.48	1,284,333
2026-05-21	1,382.46	1,392.98	1,375.55	1,386.05	2,259,616
2026-05-20	1,362.16	1,389.37	1,355.35	1,382.46	1,492,643
2026-05-19	1,344.15	1,368.97	1,337.43	1,362.16	1,937,198
2026-05-18	1,328.21	1,350.87	1,321.57	1,344.15	1,832,821
2026-05-15	1,309.87	1,334.85	1,303.32	1,328.21	1,996,768
2026-05-14	1,330.09	1,336.74	1,303.32	1,309.87	1,911,779
2026-05-13	1,348.29	1,355.03	1,323.44	1,330.09	413,871
2026-05-12	1,321.72	1,355.03	1,315.11	1,348.29	915,924
2026-05-11	1,333.99	1,340.66	1,315.11	1,321.72	2,062,369
2026-05-08	1,344.07	1,350.79	1,327.32	1,333.99	1,766,258
2026-05-07	1,347.3	1,354.04	1,337.35	1,344.07	699,881
2026-05-06	1,364.91	1,371.73	1,340.56	1,347.3	785,018
2026-05-05	1,356.1	1,371.73	1,349.32	1,364.91	2,083,015
2026-05-04	1,371.88	1,378.74	1,349.32	1,356.1	1,675,756
2026-05-01	1,357.62	1,378.74	1,350.83	1,371.88	2,129,006
2026-04-30	1,367.05	1,373.89	1,350.83	1,357.62	579,520
2026-04-29	1,360.79	1,373.89	1,353.99	1,367.05	880,515
2026-04-28	1,340.94	1,367.59	1,334.24	1,360.79	454,016
2026-04-27	1,361.91	1,368.72	1,334.24	1,340.94	1,822,683
2026-04-24	1,354.73	1,368.72	1,347.96	1,361.91	524,686
2026-04-23	1,377.46	1,384.35	1,347.96	1,354.73	1,792,602
2026-04-22	1,392.78	1,399.74	1,370.57	1,377.46	1,972,681
2026-04-21	1,409.13	1,416.18	1,385.82	1,392.78	978,380
2026-04-20	1,385.44	1,416.18	1,378.51	1,409.13	514,215
2026-04-17	1,386.55	1,393.48	1,378.51	1,385.44	1,605,530
2026-04-16	1,393.94	1,400.91	1,379.62	1,386.55	2,316,041
2026-04-15	1,414.45	1,421.52	1,386.97	1,393.94	1,170,188
2026-04-14	1,437.3	1,444.49	1,407.38	1,414.45	175,591
2026-04-13	1,461.86	1,469.17	1,430.11	1,437.3	1,555,099
2026-04-10	1,468.76	1,476.1	1,454.55	1,461.86	105,550
2026-04-09	1,468.91	1,476.25	1,461.42	1,468.76	1,012,309
2026-04-08	1,445.35	1,476.25	1,438.12	1,468.91	321,038
2026-04-07	1,429.62	1,452.58	1,422.47	1,445.35	1,387,341
2026-04-06	1,411.55	1,436.77	1,404.49	1,429.62	2,382,086
2026-04-03	1,437.28	1,444.47	1,404.49	1,411.55	1,317,300
2026-04-02	1,465.42	1,472.75	1,430.09	1,437.28	2,444,431
2026-04-01	1,460.89	1,472.75	1,453.59	1,465.42	1,147,026
2026-03-31	1,479.68	1,487.08	1,453.59	1,460.89	2,150,096
2026-03-30	1,508.34	1,515.88	1,472.28	1,479.68	1,762,003
2026-03-27	1,504.43	1,515.88	1,496.91	1,508.34	479,176
2026-03-26	1,492.79	1,511.95	1,485.33	1,504.43	1,000,395
2026-03-25	1,497.13	1,504.62	1,485.33	1,492.79	1,975,678
2026-03-24	1,527.22	1,534.86	1,489.64	1,497.13	1,776,581
2026-03-23	1,541.71	1,549.42	1,519.58	1,527.22	548,921
2026-03-20	1,543.72	1,551.44	1,534	1,541.71	1,827,900
2026-03-19	1,515.98	1,551.44	1,508.4	1,543.72	2,265,425
2026-03-18	1,532.07	1,539.73	1,508.4	1,515.98	1,498,082
2026-03-17	1,562.38	1,570.19	1,524.41	1,532.07	129,785
2026-03-16	1,584.72	1,592.64	1,554.57	1,562.38	1,200,010
2026-03-13	1,569.5	1,592.64	1,561.65	1,584.72	140,552
2026-03-12	1,561.85	1,577.35	1,554.04	1,569.5	1,192,203
2026-03-11	1,557.49	1,569.66	1,549.7	1,561.85	2,319,038
2026-03-10	1,563.74	1,571.56	1,549.7	1,557.49	1,589,509
2026-03-09	1,541.54	1,571.56	1,533.83	1,563.74	2,501,374
2026-03-06	1,527.03	1,549.25	1,519.39	1,541.54	1,134,557
2026-03-05	1,502.98	1,534.67	1,495.47	1,527.03	2,412,944
2026-03-04	1,486.48	1,510.49	1,479.05	1,502.98	1,342,867
2026-03-03	1,472.93	1,493.91	1,465.57	1,486.48	377,759
2026-03-02	1,450.31	1,480.29	1,443.06	1,472.93	1,107,140
2026-02-27	1,456.87	1,464.15	1,443.06	1,450.31	1,470,628
2026-02-26	1,432.38	1,464.15	1,425.22	1,456.87	2,294,655
2026-02-25	1,409.13	1,439.54	1,402.08	1,432.38	1,300,354
2026-02-24	1,424.8	1,431.92	1,402.08	1,409.13	192,241
2026-02-23	1,399.61	1,431.92	1,392.61	1,424.8	1,538,301
2026-02-20	1,401.57	1,408.58	1,392.61	1,399.61	240,304
2026-02-19	1,383.58	1,408.58	1,376.66	1,401.57	972,645
2026-02-18	1,380.54	1,390.5	1,373.64	1,383.58	508,702
2026-02-17	1,365.65	1,387.44	1,358.82	1,380.54	1,876,925
2026-02-16	1,358.18	1,372.48	1,351.39	1,365.65	2,038,134
2026-02-13	1,350.75	1,364.97	1,344	1,358.18	1,889,764
2026-02-12	1,366.6	1,373.43	1,344	1,350.75	2,031,807
2026-02-11	1,340.72	1,373.43	1,334.02	1,366.6	885,954
2026-02-10	1,353.72	1,360.49	1,334.02	1,340.72	459,825
2026-02-09	1,370.02	1,376.87	1,346.95	1,353.72	755,714
2026-02-06	1,379.96	1,386.86	1,363.17	1,370.02	2,122,457
2026-02-05	1,359.43	1,386.86	1,352.63	1,379.96	825,052
2026-02-04	1,386.04	1,392.97	1,352.63	1,359.43	663,991
2026-02-03	1,361.93	1,392.97	1,355.12	1,386.04	1,671,723
2026-02-02	1,353.67	1,368.74	1,346.9	1,361.93	2,097,704
2026-01-30	1,352.86	1,360.44	1,346.1	1,353.67	152,022
2026-01-29	1,328.94	1,359.62	1,322.3	1,352.86	1,063,517
2026-01-28	1,304.16	1,335.58	1,297.64	1,328.94	277,526
2026-01-27	1,278.34	1,310.68	1,271.95	1,304.16	1,331,397
2026-01-26	1,281.8	1,288.21	1,271.95	1,278.34	2,420,862
2026-01-23	1,298.16	1,304.65	1,275.39	1,281.8	1,363,772
2026-01-22	1,284.29	1,304.65	1,277.87	1,298.16	2,396,183
2026-01-21	1,281.09	1,290.71	1,274.68	1,284.29	1,117,130
2026-01-20	1,300.07	1,306.57	1,274.68	1,281.09	368,953
2026-01-19	1,317.33	1,323.92	1,293.57	1,300.07	844,292
2026-01-16	1,299.53	1,323.92	1,293.03	1,317.33	2,204,375
2026-01-15	1,303.7	1,310.22	1,293.03	1,299.53	773,770
2026-01-14	1,291.05	1,310.22	1,284.59	1,303.7	556,025
2026-01-13	1,303.96	1,310.48	1,284.59	1,291.05	1,750,533
2026-01-12	1,292.71	1,310.48	1,286.25	1,303.96	2,158,014
2026-01-09	1,271.98	1,299.17	1,265.62	1,292.71	929,355
2026-01-08	1,258.02	1,278.34	1,251.73	1,271.98	408,136
2026-01-07	1,257.77	1,264.31	1,251.48	1,258.02	1,769,107
2026-01-06	1,274.59	1,280.96	1,251.48	1,257.77	1,986,704
2026-01-05	1,292.16	1,298.62	1,268.22	1,274.59	992,477
2026-01-02	1,276.08	1,298.62	1,269.7	1,292.16	1,922,065
2026-01-01	1,300.27	1,306.77	1,269.7	1,276.08	946,116
2025-12-31	1,320.07	1,326.67	1,293.77	1,300.27	1,125,492
2025-12-30	1,324.71	1,331.33	1,313.47	1,320.07	358,223
2025-12-29	1,305.78	1,331.33	1,299.25	1,324.71	1,269,940
2025-12-26	1,322.71	1,329.32	1,299.25	1,305.78	2,328,103
2025-12-25	1,301.24	1,329.32	1,294.73	1,322.71	1,181,658
2025-12-24	1,310.02	1,316.57	1,294.73	1,301.24	149,321
2025-12-23	1,327.95	1,334.59	1,303.47	1,310.02	1,571,157
2025-12-22	1,307.68	1,334.59	1,301.14	1,327.95	2,338,574
2025-12-19	1,307.55	1,314.22	1,301.01	1,307.68	864,013
2025-12-18	1,315.97	1,322.55	1,301.01	1,307.55	475,846
2025-12-17	1,296.27	1,322.55	1,289.79	1,315.97	1,834,005

129 rows

Kopi Kita Tbk — Investor Relations