Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,280.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,190.38 | 72,300 |
| 2024-08-06 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,195.05 | 14,000 |
| 2024-08-05 | 1,315.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,209.05 | 121,300 |
| 2024-08-02 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,227.72 | 7,800 |
| 2024-08-01 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,237.06 | 1,200 |
| 2024-07-31 | 1,325.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,237.06 | 4,400 |
| 2024-07-30 | 1,330.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,237.06 | 117,100 |
| 2024-07-29 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,241.73 | 122,700 |
| 2024-07-26 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,251.07 | 118,100 |
| 2024-07-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,260.40 | 38,100 |
| 2024-07-24 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,260.40 | 40,300 |
| 2024-07-23 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,265.07 | 700 |
| 2024-07-22 | 1,360.00 | 1,390.00 | 1,350.00 | 1,350.00 | 1,260.40 | 4,800 |
| 2024-07-19 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,265.07 | 109,900 |
| 2024-07-18 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,279.07 | 2,100 |
| 2024-07-17 | 1,365.00 | 1,365.00 | 1,360.00 | 1,365.00 | 1,274.41 | 3,100 |
| 2024-07-16 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,269.74 | 2,200 |
| 2024-07-15 | 1,365.00 | 1,365.00 | 1,360.00 | 1,365.00 | 1,274.41 | 9,600 |
| 2024-07-12 | 1,385.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,269.74 | 29,600 |
| 2024-07-11 | 1,385.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,293.08 | 600 |
| 2024-07-10 | 1,360.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,269.74 | 19,900 |
| 2024-07-09 | 1,360.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,269.74 | 10,200 |
| 2024-07-08 | 1,365.00 | 1,365.00 | 1,360.00 | 1,365.00 | 1,274.41 | 3,500 |
| 2024-07-05 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,274.41 | 22,400 |
| 2024-07-04 | 1,370.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,279.07 | 4,600 |
| 2024-07-03 | 1,370.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,283.74 | 18,000 |
| 2024-07-02 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,293.08 | 1,000 |
| 2024-07-01 | 1,375.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,283.74 | 7,000 |
| 2024-06-28 | 1,390.00 | 1,390.00 | 1,385.00 | 1,390.00 | 1,277.21 | 7,000 |
| 2024-06-27 | 1,385.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,277.21 | 12,400 |
| 2024-06-26 | 1,385.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,263.42 | 45,100 |
| 2024-06-25 | 1,385.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,272.61 | 26,700 |
| 2024-06-24 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,272.61 | 50,000 |
| 2024-06-21 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,286.40 | 73,200 |
| 2024-06-20 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,272.61 | 1,600 |
| 2024-06-19 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,272.61 | 18,800 |
| 2024-06-14 | 1,380.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,272.61 | 27,900 |
| 2024-06-13 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,277.21 | 22,100 |
| 2024-06-12 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,272.61 | 33,500 |
| 2024-06-11 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,277.21 | 14,600 |
| 2024-06-10 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,272.61 | 9,800 |
| 2024-06-07 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,286.40 | 14,100 |
| 2024-06-06 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,277.21 | 39,700 |
| 2024-06-05 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,286.40 | 100,600 |
| 2024-06-04 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,286.40 | 11,400 |
| 2024-06-03 | 1,385.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,272.61 | 74,200 |
| 2024-05-31 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,286.40 | 8,600 |
| 2024-05-30 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 1,286.40 | 35,200 |
| 2024-05-29 | 1,400.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,286.40 | 12,000 |
| 2024-05-28 | 1,385.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,286.40 | 27,500 |
| 2024-05-27 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,272.61 | 5,400 |
| 2024-05-22 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,272.61 | 6,400 |
| 2024-05-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,309.37 | 0 |
| 2024-05-20 | 1,380.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,309.37 | 700 |
| 2024-05-17 | 1,380.00 | 1,410.00 | 1,380.00 | 1,385.00 | 1,272.61 | 9,400 |
| 2024-05-16 | 1,380.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,286.40 | 75,200 |
| 2024-05-15 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,268.02 | 19,600 |
| 2024-05-14 | 1,430.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,268.02 | 12,300 |
| 2024-05-13 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,268.02 | 5,100 |
| 2024-05-08 | 1,395.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,286.40 | 18,700 |
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.