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
2022-08-092,350.002,430.002,340.002,370.002,177.68426,100
2022-08-082,360.002,370.002,320.002,340.002,150.12245,800
2022-08-052,460.002,460.002,290.002,350.002,159.313,169,600
2022-08-042,310.002,450.002,310.002,450.002,251.192,835,000
2022-08-032,310.002,350.002,280.002,300.002,113.361,905,300
2022-08-022,370.002,390.002,270.002,300.002,113.361,916,200
2022-08-012,460.002,460.002,300.002,370.002,177.682,079,400
2022-07-292,640.002,680.002,460.002,460.002,260.383,252,900
2022-07-282,570.002,700.002,570.002,640.002,425.772,611,100
2022-07-272,600.002,620.002,560.002,570.002,361.451,693,000
2022-07-262,610.002,700.002,590.002,600.002,389.022,105,900
2022-07-252,610.002,680.002,580.002,600.002,389.022,394,200
2022-07-222,670.002,670.002,580.002,610.002,398.212,451,400
2022-07-212,740.002,740.002,610.002,670.002,453.342,060,200
2022-07-202,770.002,860.002,730.002,740.002,517.661,099,300
2022-07-192,720.002,770.002,710.002,740.002,517.661,347,200
2022-07-182,720.002,750.002,700.002,700.002,480.9176,600
2022-07-152,750.002,800.002,690.002,720.002,499.28663,100
2022-07-142,670.002,780.002,630.002,750.002,526.852,238,900
2022-07-132,790.002,800.002,670.002,670.002,453.342,255,600
2022-07-123,000.003,000.002,790.002,790.002,563.601,390,500
2022-07-112,880.003,060.002,820.003,000.002,756.562,002,400
2022-07-082,830.002,930.002,730.002,870.002,637.112,316,900
2022-07-072,690.002,890.002,670.002,790.002,563.602,353,000
2022-07-062,730.002,780.002,650.002,700.002,480.912,147,400
2022-07-052,790.002,860.002,610.002,750.002,526.852,504,300
2022-07-043,010.003,060.002,800.002,800.002,572.791,863,600
2022-07-012,900.003,020.002,790.003,010.002,765.752,490,900
2022-06-302,880.002,920.002,790.002,900.002,664.682,111,300
2022-06-293,050.003,100.002,850.002,880.002,646.302,065,400
2022-06-282,890.003,110.002,840.002,990.002,747.372,217,700
2022-06-273,000.003,050.002,840.002,890.002,655.491,995,900
2022-06-242,890.003,030.002,770.003,000.002,756.563,026,000
2022-06-233,000.003,100.002,900.002,900.002,655.491,588,000
2022-06-223,330.003,340.003,110.003,110.002,847.781,422,400
2022-06-213,590.003,630.003,340.003,340.003,058.392,386,900
2022-06-203,730.003,740.003,510.003,590.003,287.312,105,400
2022-06-174,040.004,140.003,720.003,730.003,415.512,042,200
2022-06-163,570.004,160.003,570.004,000.003,662.746,171,000
2022-06-153,600.003,700.003,490.003,560.003,259.842,275,300
2022-06-143,900.003,900.003,590.003,610.003,305.621,933,000
2022-06-133,850.004,050.003,850.003,850.003,525.392,332,900
2022-06-103,780.003,890.003,700.003,850.003,525.392,365,900
2022-06-093,640.003,800.003,640.003,750.003,433.822,483,700
2022-06-083,920.003,970.003,640.003,710.003,397.191,592,600
2022-06-073,680.003,950.003,680.003,910.003,580.332,141,300
2022-06-063,640.003,820.003,560.003,680.003,369.722,768,200
2022-06-033,830.003,830.003,600.003,650.003,342.252,289,400
2022-06-024,100.004,100.003,820.003,840.003,516.231,964,200
2022-05-314,100.004,110.003,920.004,100.003,754.311,254,700
2022-05-303,970.004,100.003,890.004,090.003,745.151,601,600
2022-05-274,110.004,270.003,970.003,970.003,635.272,160,600
2022-05-253,980.004,130.003,960.004,090.003,745.151,644,600
2022-05-244,170.004,250.003,950.003,990.003,653.591,438,400
2022-05-234,250.004,340.004,050.004,170.003,818.411,791,200
2022-05-204,680.004,680.004,350.004,350.003,983.231,656,000
2022-05-194,760.005,000.004,610.004,670.004,276.251,217,300
2022-05-184,530.004,900.004,490.004,760.004,358.665,056,200
2022-05-174,610.004,810.004,530.004,530.004,148.061,786,000
2022-05-134,360.004,750.004,210.004,550.004,166.375,631,500
← NewerPage 18 of 21 · 1,215 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.