Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,286.40 | 100,700 |
| 2024-05-06 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,286.40 | 12,400 |
| 2024-05-03 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,290.99 | 7,000 |
| 2024-05-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,286.40 | 7,800 |
| 2024-04-30 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,286.40 | 5,400 |
| 2024-04-29 | 1,400.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,286.40 | 55,900 |
| 2024-04-26 | 1,420.00 | 1,455.00 | 1,405.00 | 1,405.00 | 1,290.99 | 19,700 |
| 2024-04-25 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,286.40 | 23,800 |
| 2024-04-24 | 1,425.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,286.40 | 17,400 |
| 2024-04-23 | 1,450.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,318.56 | 3,000 |
| 2024-04-22 | 1,410.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,332.34 | 7,600 |
| 2024-04-19 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,295.58 | 30,300 |
| 2024-04-18 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,304.77 | 12,600 |
| 2024-04-17 | 1,475.00 | 1,475.00 | 1,425.00 | 1,425.00 | 1,309.37 | 717,200 |
| 2024-04-16 | 1,470.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,355.31 | 33,000 |
| 2024-04-05 | 1,455.00 | 1,480.00 | 1,455.00 | 1,465.00 | 1,346.12 | 29,900 |
| 2024-04-04 | 1,470.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,336.93 | 10,100 |
| 2024-04-03 | 1,110.00 | 1,455.00 | 1,110.00 | 1,450.00 | 1,332.34 | 126,700 |
| 2024-04-02 | 1,445.00 | 1,455.00 | 1,445.00 | 1,450.00 | 1,332.34 | 17,000 |
| 2024-04-01 | 1,450.00 | 1,475.00 | 1,445.00 | 1,445.00 | 1,327.74 | 71,800 |
| 2024-03-28 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,323.15 | 26,200 |
| 2024-03-27 | 1,440.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,323.15 | 35,400 |
| 2024-03-26 | 1,455.00 | 1,455.00 | 1,400.00 | 1,440.00 | 1,323.15 | 117,900 |
| 2024-03-25 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,286.40 | 54,100 |
| 2024-03-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,286.40 | 47,200 |
| 2024-03-21 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,286.40 | 7,600 |
| 2024-03-20 | 1,400.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,286.40 | 124,700 |
| 2024-03-19 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,290.99 | 11,300 |
| 2024-03-18 | 1,405.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,295.58 | 22,900 |
| 2024-03-15 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,290.99 | 26,300 |
| 2024-03-14 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,295.58 | 19,300 |
| 2024-03-13 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,286.40 | 113,000 |
| 2024-03-08 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,286.40 | 9,600 |
| 2024-03-07 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 1,300.18 | 600 |
| 2024-03-06 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,286.40 | 88,800 |
| 2024-03-05 | 1,375.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,249.64 | 32,500 |
| 2024-03-04 | 1,415.00 | 1,425.00 | 1,375.00 | 1,375.00 | 1,263.42 | 124,500 |
| 2024-03-01 | 1,425.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,290.99 | 5,200 |
| 2024-02-29 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,286.40 | 14,400 |
| 2024-02-28 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,286.40 | 13,300 |
| 2024-02-27 | 1,400.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,290.99 | 6,700 |
| 2024-02-26 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,286.40 | 12,100 |
| 2024-02-23 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,286.40 | 66,600 |
| 2024-02-22 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,286.40 | 40,200 |
| 2024-02-21 | 1,470.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,309.37 | 79,200 |
| 2024-02-20 | 1,470.00 | 1,505.00 | 1,455.00 | 1,465.00 | 1,346.12 | 171,600 |
| 2024-02-19 | 1,350.00 | 1,500.00 | 1,345.00 | 1,425.00 | 1,309.37 | 72,800 |
| 2024-02-16 | 1,350.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,258.83 | 48,200 |
| 2024-02-15 | 1,300.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,240.45 | 107,900 |
| 2024-02-13 | 1,310.00 | 1,310.00 | 1,200.00 | 1,300.00 | 1,194.51 | 144,500 |
| 2024-02-12 | 1,105.00 | 1,385.00 | 1,075.00 | 1,300.00 | 1,194.51 | 449,800 |
| 2024-02-07 | 1,145.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,024.52 | 66,100 |
| 2024-02-06 | 1,160.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,061.28 | 6,100 |
| 2024-02-05 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,061.28 | 22,600 |
| 2024-02-02 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,052.09 | 93,300 |
| 2024-02-01 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,093.44 | 40,800 |
| 2024-01-31 | 1,225.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,111.81 | 43,500 |
| 2024-01-30 | 1,225.00 | 1,255.00 | 1,215.00 | 1,235.00 | 1,134.78 | 6,800 |
| 2024-01-29 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,125.60 | 19,600 |
| 2024-01-26 | 1,250.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,134.78 | 117,200 |
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.