Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,540.00 | 1,550.00 | 1,490.00 | 1,495.00 | 1,373.69 | 125,700 |
| 2023-08-03 | 1,490.00 | 1,560.00 | 1,490.00 | 1,500.00 | 1,378.28 | 247,500 |
| 2023-08-02 | 1,535.00 | 1,535.00 | 1,515.00 | 1,530.00 | 1,405.85 | 39,600 |
| 2023-08-01 | 1,575.00 | 1,575.00 | 1,545.00 | 1,555.00 | 1,428.82 | 25,600 |
| 2023-07-31 | 1,515.00 | 1,575.00 | 1,505.00 | 1,575.00 | 1,447.20 | 146,700 |
| 2023-07-28 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,401.25 | 43,800 |
| 2023-07-27 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,424.22 | 143,500 |
| 2023-07-26 | 1,625.00 | 1,650.00 | 1,525.00 | 1,580.00 | 1,451.79 | 368,100 |
| 2023-07-25 | 1,600.00 | 1,655.00 | 1,600.00 | 1,640.00 | 1,506.92 | 47,800 |
| 2023-07-24 | 1,600.00 | 1,655.00 | 1,595.00 | 1,600.00 | 1,470.17 | 316,900 |
| 2023-07-21 | 1,600.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,470.17 | 59,600 |
| 2023-07-20 | 1,610.00 | 1,620.00 | 1,595.00 | 1,615.00 | 1,483.95 | 21,000 |
| 2023-07-18 | 1,625.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,488.54 | 31,100 |
| 2023-07-17 | 1,590.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,497.73 | 108,300 |
| 2023-07-14 | 1,560.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,460.98 | 28,100 |
| 2023-07-13 | 1,605.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,460.98 | 65,500 |
| 2023-07-12 | 1,570.00 | 1,610.00 | 1,570.00 | 1,605.00 | 1,474.76 | 128,500 |
| 2023-07-11 | 1,530.00 | 1,575.00 | 1,530.00 | 1,570.00 | 1,442.60 | 133,200 |
| 2023-07-10 | 1,550.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,415.04 | 101,200 |
| 2023-07-07 | 1,495.00 | 1,575.00 | 1,495.00 | 1,550.00 | 1,424.22 | 341,000 |
| 2023-07-06 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,369.09 | 27,500 |
| 2023-07-05 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,378.28 | 102,300 |
| 2023-07-04 | 1,470.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,359.90 | 96,700 |
| 2023-07-03 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,350.72 | 52,400 |
| 2023-06-27 | 1,490.00 | 1,495.00 | 1,485.00 | 1,485.00 | 1,364.50 | 56,500 |
| 2023-06-26 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,369.09 | 37,100 |
| 2023-06-23 | 1,480.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,359.90 | 25,500 |
| 2023-06-22 | 1,490.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,359.90 | 125,400 |
| 2023-06-21 | 1,485.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,373.69 | 66,700 |
| 2023-06-20 | 1,510.00 | 1,510.00 | 1,490.00 | 1,495.00 | 1,373.69 | 20,300 |
| 2023-06-19 | 1,505.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,382.88 | 21,500 |
| 2023-06-16 | 1,520.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,382.88 | 57,000 |
| 2023-06-15 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,382.88 | 29,100 |
| 2023-06-14 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,382.88 | 11,800 |
| 2023-06-13 | 1,520.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,387.47 | 555,200 |
| 2023-06-12 | 1,495.00 | 1,515.00 | 1,495.00 | 1,505.00 | 1,382.88 | 27,300 |
| 2023-06-09 | 1,490.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,382.88 | 83,500 |
| 2023-06-08 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,369.09 | 32,900 |
| 2023-06-07 | 1,500.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,378.28 | 31,500 |
| 2023-06-06 | 1,480.00 | 1,510.00 | 1,475.00 | 1,495.00 | 1,373.69 | 45,200 |
| 2023-06-05 | 1,490.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,359.90 | 304,500 |
| 2023-05-31 | 1,495.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,364.50 | 99,800 |
| 2023-05-30 | 1,485.00 | 1,515.00 | 1,480.00 | 1,485.00 | 1,364.50 | 143,700 |
| 2023-05-29 | 1,490.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,364.50 | 60,100 |
| 2023-05-26 | 1,470.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,359.90 | 58,900 |
| 2023-05-25 | 1,470.00 | 1,500.00 | 1,440.00 | 1,475.00 | 1,355.31 | 88,100 |
| 2023-05-24 | 1,465.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,341.53 | 98,100 |
| 2023-05-23 | 1,470.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,341.53 | 273,200 |
| 2023-05-22 | 1,445.00 | 1,480.00 | 1,435.00 | 1,480.00 | 1,359.90 | 471,500 |
| 2023-05-19 | 1,470.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,327.74 | 181,500 |
| 2023-05-17 | 1,465.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,350.72 | 149,000 |
| 2023-05-16 | 1,415.00 | 1,465.00 | 1,415.00 | 1,465.00 | 1,346.12 | 136,000 |
| 2023-05-15 | 1,425.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,300.18 | 609,300 |
| 2023-05-12 | 1,510.00 | 1,510.00 | 1,420.00 | 1,425.00 | 1,309.37 | 1,252,400 |
| 2023-05-11 | 1,500.00 | 1,510.00 | 1,475.00 | 1,510.00 | 1,387.47 | 119,600 |
| 2023-05-10 | 1,500.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,378.28 | 28,100 |
| 2023-05-09 | 1,495.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,387.47 | 144,600 |
| 2023-05-08 | 1,530.00 | 1,530.00 | 1,465.00 | 1,495.00 | 1,373.69 | 441,500 |
| 2023-05-05 | 1,545.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,405.85 | 112,700 |
| 2023-05-04 | 1,455.00 | 1,650.00 | 1,455.00 | 1,500.00 | 1,378.28 | 966,200 |
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.