Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,139.38 | 22,200 |
| 2024-01-24 | 1,255.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,153.16 | 5,500 |
| 2024-01-23 | 1,265.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,153.16 | 7,500 |
| 2024-01-22 | 1,280.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,162.35 | 9,000 |
| 2024-01-19 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,176.13 | 5,700 |
| 2024-01-18 | 1,265.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,171.54 | 1,200 |
| 2024-01-17 | 1,260.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,162.35 | 21,900 |
| 2024-01-16 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,176.13 | 190,800 |
| 2024-01-15 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,171.54 | 25,400 |
| 2024-01-12 | 1,290.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,176.13 | 40,500 |
| 2024-01-11 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,185.32 | 31,600 |
| 2024-01-10 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,194.51 | 11,900 |
| 2024-01-09 | 1,315.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,203.70 | 34,000 |
| 2024-01-08 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,212.89 | 4,400 |
| 2024-01-05 | 1,340.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,222.08 | 41,900 |
| 2024-01-04 | 1,315.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,231.26 | 32,800 |
| 2024-01-03 | 1,300.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,199.10 | 15,900 |
| 2024-01-02 | 1,265.00 | 1,315.00 | 1,265.00 | 1,310.00 | 1,203.70 | 27,000 |
| 2023-12-29 | 1,290.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,162.35 | 18,200 |
| 2023-12-28 | 1,260.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,185.32 | 21,000 |
| 2023-12-27 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,157.76 | 25,800 |
| 2023-12-22 | 1,275.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,157.76 | 36,200 |
| 2023-12-21 | 1,270.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,166.94 | 28,100 |
| 2023-12-20 | 1,275.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,162.35 | 37,000 |
| 2023-12-19 | 1,250.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,171.54 | 18,400 |
| 2023-12-18 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,148.57 | 133,000 |
| 2023-12-15 | 1,325.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,194.51 | 91,200 |
| 2023-12-14 | 1,345.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,217.48 | 186,400 |
| 2023-12-13 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,235.86 | 7,600 |
| 2023-12-12 | 1,370.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,258.83 | 2,300 |
| 2023-12-11 | 1,390.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,258.83 | 207,200 |
| 2023-12-08 | 1,410.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,277.21 | 11,200 |
| 2023-12-07 | 1,405.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,304.77 | 5,200 |
| 2023-12-06 | 1,420.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,290.99 | 6,400 |
| 2023-12-05 | 1,420.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,304.77 | 29,700 |
| 2023-12-04 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,304.77 | 32,300 |
| 2023-12-01 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,304.77 | 3,000 |
| 2023-11-30 | 1,415.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,304.77 | 58,600 |
| 2023-11-29 | 1,410.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,300.18 | 23,200 |
| 2023-11-28 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,295.58 | 17,700 |
| 2023-11-27 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,286.40 | 5,200 |
| 2023-11-24 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,277.21 | 9,400 |
| 2023-11-23 | 1,370.00 | 1,450.00 | 1,370.00 | 1,395.00 | 1,281.80 | 9,900 |
| 2023-11-22 | 1,395.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,281.80 | 29,700 |
| 2023-11-21 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,281.80 | 1,300 |
| 2023-11-20 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,281.80 | 8,200 |
| 2023-11-17 | 1,370.00 | 1,450.00 | 1,370.00 | 1,390.00 | 1,277.21 | 54,600 |
| 2023-11-16 | 1,380.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,272.61 | 15,000 |
| 2023-11-15 | 1,390.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,277.21 | 92,800 |
| 2023-11-14 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,258.83 | 25,800 |
| 2023-11-13 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,277.21 | 30,000 |
| 2023-11-10 | 1,385.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,277.21 | 5,700 |
| 2023-11-09 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 1,272.61 | 7,100 |
| 2023-11-08 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,272.61 | 29,300 |
| 2023-11-07 | 1,420.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,304.77 | 17,100 |
| 2023-11-06 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,313.96 | 3,300 |
| 2023-11-03 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,290.99 | 29,000 |
| 2023-11-02 | 1,440.00 | 1,440.00 | 1,395.00 | 1,405.00 | 1,290.99 | 135,900 |
| 2023-11-01 | 1,405.00 | 1,465.00 | 1,400.00 | 1,400.00 | 1,286.40 | 159,900 |
| 2023-10-31 | 1,395.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,277.21 | 52,600 |
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.