Riwayat harga KOGE
$66,24
+0,97% 24j
Harga historis KOGE (KOGE) sejak 7 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $66,24.
Tertinggi sepanjang masa
$70,93
7 Jul 2026
Terendah sepanjang masa
$30,98
13 Mei 2026
Imbal hasil sejak data pertama
+37,96%
7 Okt 2025
Bulan terbaik
+83,11%
Juni 2026
Bulan terburuk
-30,07%
April 2026
Memuat…
Riwayat harga KOGE per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $47,95 | $70,93 | $30,98 | $66,51 | +38,70% |
| 2025 | $48,02 | $48,14 | $47,84 | $47,95 | -0,14% |
Riwayat harga KOGE per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $67,34 | $67,34 | $65,66 | $66,51 | -1,25% |
| September 2026 | $64,80 | $69,67 | $63,38 | $67,34 | +3,93% |
| Agustus 2026 | $63,40 | $64,83 | $49,74 | $64,80 | +2,20% |
| Juli 2026 | $64,70 | $70,93 | $62,73 | $63,40 | -2,00% |
| Juni 2026 | $35,33 | $64,90 | $35,33 | $64,70 | +83,11% |
| Mei 2026 | $33,54 | $35,33 | $30,98 | $35,33 | +5,35% |
| April 2026 | $47,96 | $48,01 | $33,54 | $33,54 | -30,07% |
| Maret 2026 | $48,00 | $48,01 | $47,96 | $47,96 | -0,08% |
| Februari 2026 | $47,92 | $48,01 | $47,89 | $48,00 | +0,16% |
| Januari 2026 | $47,95 | $48,00 | $47,92 | $47,92 | -0,06% |
| Desember 2025 | $48,00 | $48,11 | $47,86 | $47,95 | -0,11% |
| November 2025 | $48,14 | $48,14 | $47,84 | $48,00 | -0,28% |
| Oktober 2025 | $48,02 | $48,14 | $47,88 | $48,14 | +0,25% |
Harga harian KOGE — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $65,66 | $66,51 | $65,66 | $66,51 | +1,14% |
| 5 Okt 2026 | $65,90 | $65,90 | $65,76 | $65,76 | -0,22% |
| 4 Okt 2026 | $65,69 | $65,90 | $65,69 | $65,90 | +0,33% |
| 3 Okt 2026 | $65,68 | $65,69 | $65,68 | $65,69 | +0,01% |
| 2 Okt 2026 | $65,94 | $65,94 | $65,68 | $65,68 | -0,38% |
| 1 Okt 2026 | $67,34 | $67,34 | $65,94 | $65,94 | -2,09% |
| 30 Sep 2026 | $67,53 | $67,53 | $67,34 | $67,34 | -0,28% |
| 29 Sep 2026 | $67,65 | $67,65 | $67,53 | $67,53 | -0,17% |
| 28 Sep 2026 | $67,72 | $67,72 | $67,65 | $67,65 | -0,10% |
| 27 Sep 2026 | $69,15 | $69,15 | $67,72 | $67,72 | -2,06% |
| 26 Sep 2026 | $69,23 | $69,23 | $69,15 | $69,15 | -0,12% |
| 25 Sep 2026 | $69,23 | $69,23 | $69,23 | $69,23 | 0,00% |
| 24 Sep 2026 | $69,42 | $69,42 | $69,23 | $69,23 | -0,28% |
| 23 Sep 2026 | $69,30 | $69,42 | $69,30 | $69,42 | +0,18% |
| 22 Sep 2026 | $69,04 | $69,30 | $69,04 | $69,30 | +0,37% |
| 21 Sep 2026 | $68,23 | $69,04 | $68,23 | $69,04 | +1,19% |
| 20 Sep 2026 | $68,10 | $68,23 | $68,10 | $68,23 | +0,19% |
| 19 Sep 2026 | $67,55 | $68,10 | $67,55 | $68,10 | +0,82% |
| 18 Sep 2026 | $68,19 | $68,19 | $67,55 | $67,55 | -0,94% |
| 17 Sep 2026 | $69,06 | $69,06 | $68,19 | $68,19 | -1,27% |
| 16 Sep 2026 | $69,24 | $69,24 | $69,06 | $69,06 | -0,26% |
| 15 Sep 2026 | $69,19 | $69,24 | $69,19 | $69,24 | +0,08% |
| 14 Sep 2026 | $69,16 | $69,19 | $69,16 | $69,19 | +0,04% |
| 13 Sep 2026 | $69,25 | $69,25 | $69,16 | $69,16 | -0,13% |
| 12 Sep 2026 | $69,32 | $69,32 | $69,25 | $69,25 | -0,09% |
| 11 Sep 2026 | $69,38 | $69,38 | $69,32 | $69,32 | -0,10% |
| 10 Sep 2026 | $69,67 | $69,67 | $69,38 | $69,38 | -0,41% |
| 9 Sep 2026 | $69,14 | $69,67 | $69,14 | $69,67 | +0,77% |
| 8 Sep 2026 | $67,97 | $69,14 | $67,97 | $69,14 | +1,72% |
| 7 Sep 2026 | $67,25 | $67,97 | $67,25 | $67,97 | +1,08% |
KOGE mencapai rekor tertinggi $70,93 pada 7 Jul 2026, sedangkan harga terendah dalam data kami adalah $30,98. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.