Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,390.00 | 1,475.00 | 1,290.00 | 1,350.00 | 1,350.00 | 277,700 |
| 2026-10-15 | 1,400.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | 19,000 |
| 2026-10-14 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 5,300 |
| 2026-10-13 | 1,415.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,415.00 | 10,100 |
| 2026-10-12 | 1,365.00 | 1,415.00 | 1,350.00 | 1,415.00 | 1,415.00 | 32,600 |
| 2026-10-09 | 1,405.00 | 1,415.00 | 1,360.00 | 1,410.00 | 1,410.00 | 61,900 |
| 2026-10-08 | 1,485.00 | 1,485.00 | 1,350.00 | 1,400.00 | 1,400.00 | 106,400 |
| 2026-10-07 | 1,400.00 | 1,490.00 | 1,395.00 | 1,485.00 | 1,485.00 | 122,900 |
| 2026-10-06 | 1,420.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 27,900 |
| 2026-10-05 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 52,200 |
| 2026-10-02 | 1,370.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | 93,500 |
| 2026-10-01 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,370.00 | 95,400 |
| 2026-09-30 | 1,355.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 161,200 |
| 2026-09-29 | 1,335.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 64,100 |
| 2026-09-28 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 112,700 |
| 2026-09-25 | 1,385.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | 29,600 |
| 2026-09-24 | 1,380.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | 115,300 |
| 2026-09-23 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 112,600 |
| 2026-09-22 | 1,380.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 63,800 |
| 2026-09-21 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | 90,700 |
| 2026-09-18 | 1,405.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | 8,400 |
| 2026-09-17 | 1,395.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,405.00 | 88,700 |
| 2026-09-16 | 1,400.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,405.00 | 3,100 |
| 2026-09-15 | 1,395.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 8,400 |
| 2026-09-14 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | 52,700 |
| 2026-09-11 | 1,415.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,355.00 | 21,800 |
| 2026-09-10 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 18,600 |
| 2026-09-09 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 57,400 |
| 2026-09-08 | 1,360.00 | 1,415.00 | 1,360.00 | 1,390.00 | 1,390.00 | 148,300 |
| 2026-09-07 | 1,335.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | 56,900 |
| 2026-09-04 | 1,360.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 21,100 |
| 2026-09-03 | 1,360.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | 12,700 |
| 2026-09-02 | 1,345.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 72,100 |
| 2026-09-01 | 1,335.00 | 1,395.00 | 1,325.00 | 1,350.00 | 1,350.00 | 45,400 |
| 2026-08-31 | 1,370.00 | 1,370.00 | 1,300.00 | 1,335.00 | 1,335.00 | 23,000 |
| 2026-08-28 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | 13,500 |
| 2026-08-27 | 1,375.00 | 1,400.00 | 1,335.00 | 1,360.00 | 1,360.00 | 13,700 |
| 2026-08-26 | 1,355.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | 105,700 |
| 2026-08-25 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 |
| 2026-08-24 | 1,370.00 | 1,375.00 | 1,305.00 | 1,355.00 | 1,355.00 | 155,600 |
| 2026-08-21 | 1,300.00 | 1,415.00 | 1,290.00 | 1,355.00 | 1,355.00 | 191,300 |
| 2026-08-20 | 1,315.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,300.00 | 36,800 |
| 2026-08-19 | 1,345.00 | 1,345.00 | 1,270.00 | 1,320.00 | 1,320.00 | 65,700 |
| 2026-08-18 | 1,290.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 13,900 |
| 2026-08-17 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2026-08-14 | 1,310.00 | 1,340.00 | 1,280.00 | 1,330.00 | 1,330.00 | 18,600 |
| 2026-08-13 | 1,310.00 | 1,310.00 | 1,250.00 | 1,310.00 | 1,310.00 | 35,200 |
| 2026-08-12 | 1,300.00 | 1,340.00 | 1,280.00 | 1,310.00 | 1,310.00 | 28,000 |
| 2026-08-11 | 1,290.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,200 |
| 2026-08-10 | 1,320.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | 48,400 |
| 2026-08-07 | 1,305.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,310.00 | 15,400 |
| 2026-08-06 | 1,310.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | 33,300 |
| 2026-08-05 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,315.00 | 97,300 |
| 2026-08-04 | 1,315.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,290.00 | 137,800 |
| 2026-08-03 | 1,265.00 | 1,300.00 | 1,240.00 | 1,290.00 | 1,290.00 | 249,800 |
| 2026-07-31 | 1,255.00 | 1,270.00 | 1,200.00 | 1,230.00 | 1,230.00 | 66,000 |
| 2026-07-30 | 1,175.00 | 1,255.00 | 1,165.00 | 1,255.00 | 1,255.00 | 49,100 |
| 2026-07-29 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | 2,200 |
| 2026-07-28 | 1,165.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 1,800 |
| 2026-07-27 | 1,175.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1,500 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 45.0000 IDR |
| 2025-06-19 | 32.0000 IDR |
| 2024-07-01 | 22.0000 IDR |
| 2022-06-24 | 10.0000 IDR |
| 2021-10-29 | 12.0000 IDR |
| 2021-06-09 | 12.0000 IDR |
| 2020-11-17 | 20.0000 IDR |
| 2020-05-26 | 83.0000 IDR |
| 2019-12-12 | 25.0000 IDR |
| 2019-06-17 | 32.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.