Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,332.34 | 35,700 |
| 2023-04-28 | 1,465.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,346.12 | 51,800 |
| 2023-04-27 | 1,455.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,350.72 | 120,700 |
| 2023-04-26 | 1,480.00 | 1,480.00 | 1,440.00 | 1,455.00 | 1,336.93 | 66,100 |
| 2023-04-18 | 1,480.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,359.90 | 124,100 |
| 2023-04-17 | 1,460.00 | 1,510.00 | 1,450.00 | 1,465.00 | 1,346.12 | 30,700 |
| 2023-04-14 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,355.31 | 121,400 |
| 2023-04-13 | 1,480.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,355.31 | 57,000 |
| 2023-04-12 | 1,470.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,359.90 | 33,300 |
| 2023-04-11 | 1,480.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,332.34 | 260,200 |
| 2023-04-10 | 1,480.00 | 1,490.00 | 1,455.00 | 1,480.00 | 1,359.90 | 69,200 |
| 2023-04-06 | 1,485.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,359.90 | 67,500 |
| 2023-04-05 | 1,490.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,364.50 | 26,000 |
| 2023-04-04 | 1,520.00 | 1,520.00 | 1,465.00 | 1,490.00 | 1,369.09 | 221,600 |
| 2023-04-03 | 1,520.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,396.66 | 196,700 |
| 2023-03-31 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,396.66 | 85,100 |
| 2023-03-30 | 1,450.00 | 1,540.00 | 1,425.00 | 1,530.00 | 1,405.85 | 98,500 |
| 2023-03-29 | 1,540.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,405.85 | 47,600 |
| 2023-03-28 | 1,530.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,405.85 | 257,200 |
| 2023-03-27 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,415.04 | 75,700 |
| 2023-03-24 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,415.04 | 15,800 |
| 2023-03-21 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,401.25 | 13,000 |
| 2023-03-20 | 1,535.00 | 1,550.00 | 1,505.00 | 1,545.00 | 1,419.63 | 23,600 |
| 2023-03-17 | 1,520.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,396.66 | 39,900 |
| 2023-03-16 | 1,530.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,382.88 | 150,800 |
| 2023-03-15 | 1,545.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,405.85 | 137,400 |
| 2023-03-14 | 1,590.00 | 1,590.00 | 1,540.00 | 1,545.00 | 1,419.63 | 43,400 |
| 2023-03-13 | 1,550.00 | 1,590.00 | 1,535.00 | 1,590.00 | 1,460.98 | 172,700 |
| 2023-03-10 | 1,555.00 | 1,575.00 | 1,535.00 | 1,550.00 | 1,424.22 | 28,500 |
| 2023-03-09 | 1,560.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,428.82 | 41,000 |
| 2023-03-08 | 1,570.00 | 1,570.00 | 1,545.00 | 1,560.00 | 1,433.41 | 169,600 |
| 2023-03-07 | 1,600.00 | 1,600.00 | 1,560.00 | 1,570.00 | 1,442.60 | 137,200 |
| 2023-03-06 | 1,640.00 | 1,640.00 | 1,600.00 | 1,625.00 | 1,493.14 | 77,900 |
| 2023-03-03 | 1,650.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,506.92 | 29,300 |
| 2023-03-02 | 1,660.00 | 1,660.00 | 1,615.00 | 1,650.00 | 1,516.11 | 247,900 |
| 2023-03-01 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,525.30 | 46,500 |
| 2023-02-28 | 1,660.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,543.67 | 50,600 |
| 2023-02-27 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,525.30 | 182,800 |
| 2023-02-24 | 1,650.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,525.30 | 16,000 |
| 2023-02-23 | 1,655.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,516.11 | 36,500 |
| 2023-02-22 | 1,685.00 | 1,685.00 | 1,615.00 | 1,645.00 | 1,511.51 | 70,200 |
| 2023-02-21 | 1,680.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,548.27 | 65,900 |
| 2023-02-20 | 1,690.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,543.67 | 27,200 |
| 2023-02-17 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,552.86 | 27,000 |
| 2023-02-16 | 1,700.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,571.24 | 71,500 |
| 2023-02-15 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,562.05 | 80,700 |
| 2023-02-14 | 1,695.00 | 1,725.00 | 1,670.00 | 1,710.00 | 1,571.24 | 198,100 |
| 2023-02-13 | 1,685.00 | 1,695.00 | 1,635.00 | 1,670.00 | 1,534.49 | 57,000 |
| 2023-02-10 | 1,710.00 | 1,710.00 | 1,625.00 | 1,640.00 | 1,506.92 | 212,800 |
| 2023-02-09 | 1,760.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,571.24 | 192,000 |
| 2023-02-08 | 1,780.00 | 1,780.00 | 1,735.00 | 1,745.00 | 1,603.40 | 293,600 |
| 2023-02-07 | 1,735.00 | 1,780.00 | 1,730.00 | 1,770.00 | 1,626.37 | 459,700 |
| 2023-02-06 | 1,685.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,589.62 | 367,400 |
| 2023-02-03 | 1,665.00 | 1,690.00 | 1,645.00 | 1,670.00 | 1,534.49 | 340,700 |
| 2023-02-02 | 1,670.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,516.11 | 178,700 |
| 2023-02-01 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 1,516.11 | 368,900 |
| 2023-01-31 | 1,590.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,460.98 | 680,400 |
| 2023-01-30 | 1,585.00 | 1,620.00 | 1,550.00 | 1,585.00 | 1,456.38 | 145,000 |
| 2023-01-27 | 1,565.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,456.38 | 71,800 |
| 2023-01-26 | 1,570.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,438.01 | 335,500 |
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.