Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KINO.JK stock page

Kino Indonesia Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-021,945.001,945.001,810.001,810.001,663.132,298,500
2022-11-012,060.002,080.001,945.001,945.001,787.173,488,600
2022-10-312,090.002,100.002,080.002,090.001,920.40199,700
2022-10-282,100.002,130.002,080.002,080.001,911.221,760,200
2022-10-272,090.002,120.002,070.002,100.001,929.591,096,800
2022-10-262,110.002,180.002,090.002,090.001,920.402,055,000
2022-10-252,170.002,190.002,100.002,110.001,938.78931,800
2022-10-242,130.002,170.002,110.002,160.001,984.721,264,500
2022-10-212,160.002,210.002,130.002,130.001,957.161,408,700
2022-10-202,100.002,180.002,100.002,160.001,984.721,087,200
2022-10-192,060.002,150.002,050.002,090.001,920.401,075,500
2022-10-182,100.002,110.002,050.002,050.001,883.651,618,600
2022-10-172,150.002,160.002,060.002,080.001,911.221,381,900
2022-10-142,080.002,150.002,080.002,140.001,966.351,567,200
2022-10-132,090.002,110.002,050.002,080.001,911.222,016,200
2022-10-122,130.002,140.002,060.002,090.001,920.401,560,600
2022-10-112,140.002,160.002,090.002,130.001,957.161,586,400
2022-10-102,240.002,240.002,140.002,140.001,966.351,099,200
2022-10-072,300.002,310.002,210.002,240.002,058.231,540,800
2022-10-062,400.002,400.002,290.002,300.002,113.361,309,800
2022-10-052,340.002,400.002,340.002,380.002,186.871,415,600
2022-10-042,350.002,400.002,330.002,340.002,150.121,782,600
2022-10-032,280.002,360.002,240.002,320.002,131.742,165,000
2022-09-302,360.002,390.002,250.002,290.002,104.181,751,400
2022-09-292,340.002,400.002,340.002,360.002,168.501,391,600
2022-09-282,360.002,420.002,330.002,350.002,159.311,587,500
2022-09-272,330.002,390.002,300.002,360.002,168.501,837,100
2022-09-262,350.002,360.002,300.002,330.002,140.931,523,500
2022-09-232,350.002,390.002,280.002,350.002,159.311,782,900
2022-09-222,360.002,370.002,290.002,350.002,159.311,877,200
2022-09-212,460.002,520.002,330.002,360.002,168.501,632,600
2022-09-202,380.002,450.002,360.002,450.002,251.191,922,200
2022-09-192,320.002,380.002,290.002,380.002,186.872,393,800
2022-09-162,340.002,340.002,250.002,320.002,131.741,739,300
2022-09-152,410.002,440.002,300.002,340.002,150.121,704,000
2022-09-142,440.002,440.002,400.002,400.002,205.251,120,000
2022-09-132,500.002,500.002,440.002,440.002,242.001,563,700
2022-09-122,420.002,500.002,410.002,420.002,223.631,681,100
2022-09-092,480.002,490.002,410.002,410.002,214.441,343,000
2022-09-082,410.002,470.002,410.002,450.002,251.191,614,400
2022-09-072,440.002,520.002,390.002,390.002,196.061,942,800
2022-09-062,390.002,440.002,360.002,410.002,214.441,796,800
2022-09-052,390.002,400.002,350.002,390.002,196.061,328,300
2022-09-022,370.002,410.002,330.002,390.002,196.061,649,000
2022-09-012,380.002,450.002,360.002,370.002,177.682,246,600
2022-08-312,310.002,430.002,310.002,370.002,177.681,301,000
2022-08-302,350.002,430.002,330.002,380.002,186.871,851,700
2022-08-292,250.002,340.002,220.002,330.002,140.932,028,900
2022-08-262,250.002,280.002,220.002,250.002,067.421,648,300
2022-08-252,260.002,270.002,230.002,250.002,067.42805,400
2022-08-242,300.002,300.002,240.002,260.002,076.61376,200
2022-08-232,250.002,320.002,250.002,300.002,113.36203,400
2022-08-222,290.002,300.002,220.002,250.002,067.42998,100
2022-08-192,300.002,300.002,280.002,290.002,104.18677,600
2022-08-182,340.002,340.002,280.002,290.002,104.18874,800
2022-08-162,380.002,380.002,310.002,340.002,150.12646,800
2022-08-152,400.002,430.002,380.002,380.002,186.87147,700
2022-08-122,440.002,440.002,370.002,390.002,196.06254,100
2022-08-112,390.002,450.002,350.002,410.002,214.44608,200
2022-08-102,400.002,410.002,350.002,380.002,186.87176,000
← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-0445.0000 IDR
2025-06-1932.0000 IDR
2024-07-0122.0000 IDR
2022-06-2410.0000 IDR
2021-10-2912.0000 IDR
2021-06-0912.0000 IDR
2020-11-1720.0000 IDR
2020-05-2683.0000 IDR
2019-12-1225.0000 IDR
2019-06-1732.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.