Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,277.21 | 111,300 |
| 2023-10-27 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,286.40 | 22,800 |
| 2023-10-26 | 1,440.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,304.77 | 3,300 |
| 2023-10-25 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 1,300.18 | 3,400 |
| 2023-10-24 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,313.96 | 13,600 |
| 2023-10-23 | 1,420.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,332.34 | 9,400 |
| 2023-10-20 | 1,420.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,304.77 | 64,600 |
| 2023-10-19 | 1,440.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,304.77 | 12,100 |
| 2023-10-18 | 1,460.00 | 1,485.00 | 1,445.00 | 1,450.00 | 1,332.34 | 59,300 |
| 2023-10-17 | 1,430.00 | 1,465.00 | 1,415.00 | 1,460.00 | 1,341.53 | 6,800 |
| 2023-10-16 | 1,450.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,327.74 | 70,900 |
| 2023-10-13 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,332.34 | 35,700 |
| 2023-10-12 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,332.34 | 11,200 |
| 2023-10-11 | 1,435.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,346.12 | 10,400 |
| 2023-10-10 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,318.56 | 31,100 |
| 2023-10-09 | 1,465.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,327.74 | 21,500 |
| 2023-10-06 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,336.93 | 3,600 |
| 2023-10-05 | 1,460.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,341.53 | 18,700 |
| 2023-10-04 | 1,480.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,341.53 | 28,400 |
| 2023-10-03 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,359.90 | 34,800 |
| 2023-10-02 | 1,465.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,364.50 | 15,300 |
| 2023-09-29 | 1,480.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,346.12 | 79,700 |
| 2023-09-27 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,359.90 | 46,200 |
| 2023-09-26 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,359.90 | 12,600 |
| 2023-09-25 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,359.90 | 52,700 |
| 2023-09-22 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,378.28 | 116,500 |
| 2023-09-21 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,378.28 | 36,200 |
| 2023-09-20 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,378.28 | 5,300 |
| 2023-09-19 | 1,480.00 | 1,510.00 | 1,475.00 | 1,495.00 | 1,373.69 | 46,600 |
| 2023-09-18 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,364.50 | 86,500 |
| 2023-09-15 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,378.28 | 39,700 |
| 2023-09-14 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,387.47 | 9,500 |
| 2023-09-13 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,378.28 | 53,300 |
| 2023-09-12 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,378.28 | 16,600 |
| 2023-09-11 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,378.28 | 22,600 |
| 2023-09-08 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,373.69 | 7,900 |
| 2023-09-07 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,378.28 | 37,300 |
| 2023-09-06 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,369.09 | 9,700 |
| 2023-09-05 | 1,495.00 | 1,515.00 | 1,485.00 | 1,485.00 | 1,364.50 | 109,300 |
| 2023-09-04 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,387.47 | 10,000 |
| 2023-09-01 | 1,505.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,401.25 | 13,400 |
| 2023-08-31 | 1,520.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,401.25 | 10,200 |
| 2023-08-30 | 1,510.00 | 1,545.00 | 1,505.00 | 1,530.00 | 1,405.85 | 80,500 |
| 2023-08-29 | 1,510.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,387.47 | 10,000 |
| 2023-08-28 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,387.47 | 16,000 |
| 2023-08-25 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,378.28 | 53,300 |
| 2023-08-24 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,378.28 | 8,700 |
| 2023-08-23 | 1,485.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,373.69 | 14,900 |
| 2023-08-22 | 1,500.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,373.69 | 21,000 |
| 2023-08-21 | 1,520.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,378.28 | 28,900 |
| 2023-08-18 | 1,510.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,396.66 | 22,000 |
| 2023-08-16 | 1,510.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,387.47 | 7,600 |
| 2023-08-15 | 1,510.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,378.28 | 831,500 |
| 2023-08-14 | 1,500.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,387.47 | 606,900 |
| 2023-08-11 | 1,500.00 | 1,550.00 | 1,495.00 | 1,500.00 | 1,378.28 | 524,100 |
| 2023-08-10 | 1,535.00 | 1,585.00 | 1,495.00 | 1,495.00 | 1,373.69 | 101,500 |
| 2023-08-09 | 1,535.00 | 1,535.00 | 1,480.00 | 1,535.00 | 1,410.44 | 21,300 |
| 2023-08-08 | 1,490.00 | 1,535.00 | 1,490.00 | 1,535.00 | 1,410.44 | 581,800 |
| 2023-08-07 | 1,495.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,378.28 | 65,100 |
| 2023-08-04 | 1,540.00 | 1,550.00 | 1,490.00 | 1,495.00 | 1,373.69 | 125,700 |
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.