Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,570.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,438.01 | 335,500 |
| 2023-01-25 | 1,540.00 | 1,570.00 | 1,535.00 | 1,570.00 | 1,442.60 | 60,400 |
| 2023-01-24 | 1,565.00 | 1,565.00 | 1,500.00 | 1,540.00 | 1,415.04 | 534,200 |
| 2023-01-20 | 1,540.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,415.04 | 308,500 |
| 2023-01-19 | 1,540.00 | 1,565.00 | 1,535.00 | 1,540.00 | 1,415.04 | 103,200 |
| 2023-01-18 | 1,530.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,415.04 | 90,200 |
| 2023-01-17 | 1,545.00 | 1,560.00 | 1,525.00 | 1,525.00 | 1,401.25 | 382,900 |
| 2023-01-16 | 1,535.00 | 1,555.00 | 1,530.00 | 1,535.00 | 1,410.44 | 72,400 |
| 2023-01-13 | 1,555.00 | 1,575.00 | 1,530.00 | 1,535.00 | 1,410.44 | 191,700 |
| 2023-01-12 | 1,540.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,410.44 | 32,300 |
| 2023-01-11 | 1,540.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,415.04 | 63,400 |
| 2023-01-10 | 1,580.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,419.63 | 186,300 |
| 2023-01-09 | 1,540.00 | 1,610.00 | 1,540.00 | 1,550.00 | 1,424.22 | 170,200 |
| 2023-01-06 | 1,550.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,415.04 | 100,700 |
| 2023-01-05 | 1,600.00 | 1,620.00 | 1,535.00 | 1,550.00 | 1,424.22 | 489,600 |
| 2023-01-04 | 1,585.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,465.57 | 124,000 |
| 2023-01-03 | 1,550.00 | 1,590.00 | 1,550.00 | 1,585.00 | 1,456.38 | 196,800 |
| 2023-01-02 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,415.04 | 35,600 |
| 2022-12-30 | 1,540.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,410.44 | 40,200 |
| 2022-12-29 | 1,530.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,415.04 | 61,500 |
| 2022-12-28 | 1,535.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,405.85 | 55,500 |
| 2022-12-27 | 1,545.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,410.44 | 123,500 |
| 2022-12-26 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,419.63 | 89,700 |
| 2022-12-23 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,415.04 | 31,800 |
| 2022-12-22 | 1,535.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,415.04 | 18,700 |
| 2022-12-21 | 1,540.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,410.44 | 33,600 |
| 2022-12-20 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,415.04 | 27,500 |
| 2022-12-19 | 1,535.00 | 1,570.00 | 1,505.00 | 1,530.00 | 1,405.85 | 73,500 |
| 2022-12-16 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,378.28 | 147,700 |
| 2022-12-15 | 1,540.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,424.22 | 102,400 |
| 2022-12-14 | 1,575.00 | 1,575.00 | 1,485.00 | 1,540.00 | 1,415.04 | 126,900 |
| 2022-12-13 | 1,575.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,433.41 | 46,500 |
| 2022-12-12 | 1,540.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,419.63 | 87,400 |
| 2022-12-09 | 1,530.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,415.04 | 103,100 |
| 2022-12-08 | 1,545.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,405.85 | 414,100 |
| 2022-12-07 | 1,550.00 | 1,615.00 | 1,530.00 | 1,545.00 | 1,419.63 | 197,200 |
| 2022-12-06 | 1,560.00 | 1,570.00 | 1,525.00 | 1,550.00 | 1,424.22 | 269,200 |
| 2022-12-05 | 1,565.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,433.41 | 180,100 |
| 2022-12-02 | 1,555.00 | 1,620.00 | 1,550.00 | 1,560.00 | 1,433.41 | 206,700 |
| 2022-12-01 | 1,575.00 | 1,575.00 | 1,530.00 | 1,555.00 | 1,428.82 | 326,600 |
| 2022-11-30 | 1,610.00 | 1,615.00 | 1,550.00 | 1,575.00 | 1,447.20 | 846,400 |
| 2022-11-29 | 1,690.00 | 1,690.00 | 1,605.00 | 1,610.00 | 1,479.36 | 143,000 |
| 2022-11-28 | 1,620.00 | 1,625.00 | 1,605.00 | 1,610.00 | 1,479.36 | 123,600 |
| 2022-11-25 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,479.36 | 473,500 |
| 2022-11-24 | 1,650.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,497.73 | 208,300 |
| 2022-11-23 | 1,645.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,506.92 | 126,600 |
| 2022-11-22 | 1,665.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,516.11 | 173,400 |
| 2022-11-21 | 1,660.00 | 1,690.00 | 1,645.00 | 1,660.00 | 1,525.30 | 353,100 |
| 2022-11-18 | 1,640.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,525.30 | 128,400 |
| 2022-11-17 | 1,650.00 | 1,690.00 | 1,620.00 | 1,630.00 | 1,497.73 | 1,329,400 |
| 2022-11-16 | 1,675.00 | 1,700.00 | 1,635.00 | 1,640.00 | 1,506.92 | 1,428,200 |
| 2022-11-15 | 1,790.00 | 1,840.00 | 1,670.00 | 1,680.00 | 1,543.67 | 1,683,100 |
| 2022-11-14 | 1,780.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,649.34 | 113,200 |
| 2022-11-11 | 1,800.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,635.56 | 87,900 |
| 2022-11-10 | 1,795.00 | 1,795.00 | 1,750.00 | 1,765.00 | 1,621.78 | 178,900 |
| 2022-11-09 | 1,795.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,644.75 | 237,000 |
| 2022-11-08 | 1,755.00 | 1,860.00 | 1,755.00 | 1,775.00 | 1,630.97 | 550,300 |
| 2022-11-07 | 1,735.00 | 1,765.00 | 1,725.00 | 1,750.00 | 1,607.99 | 331,300 |
| 2022-11-04 | 1,740.00 | 1,765.00 | 1,720.00 | 1,735.00 | 1,594.21 | 378,900 |
| 2022-11-03 | 1,810.00 | 1,825.00 | 1,720.00 | 1,740.00 | 1,598.81 | 702,700 |
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.