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
2022-05-124,760.004,780.004,420.004,420.004,047.334,902,500
2022-05-114,990.005,000.004,730.004,750.004,349.513,444,400
2022-05-104,860.005,000.004,570.004,930.004,514.333,242,100
2022-05-094,770.005,000.004,490.004,850.004,441.072,426,500
2022-04-284,800.005,000.004,700.004,800.004,395.291,658,300
2022-04-274,930.004,930.004,600.004,800.004,395.291,170,300
2022-04-265,200.005,200.004,850.004,930.004,514.331,441,000
2022-04-255,075.005,200.004,960.005,150.004,715.781,470,800
2022-04-225,050.005,125.004,780.005,075.004,647.101,249,900
2022-04-215,125.005,150.004,950.005,025.004,601.321,882,400
2022-04-205,050.005,150.004,780.005,025.004,601.322,653,200
2022-04-194,800.005,150.004,800.005,050.004,624.214,163,300
2022-04-184,030.004,770.004,030.004,770.004,367.823,824,800
2022-04-143,890.004,060.003,850.004,010.003,671.902,825,900
2022-04-133,830.003,910.003,800.003,890.003,562.021,918,900
2022-04-123,770.003,900.003,730.003,840.003,516.234,001,400
2022-04-113,610.003,780.003,580.003,760.003,442.983,246,400
2022-04-083,610.003,680.003,520.003,640.003,333.103,421,300
2022-04-073,510.003,600.003,490.003,570.003,269.001,353,300
2022-04-063,480.003,640.003,420.003,500.003,204.902,270,300
2022-04-053,490.003,570.003,470.003,480.003,186.591,816,700
2022-04-043,440.003,550.003,390.003,480.003,186.592,022,000
2022-04-013,410.003,520.003,330.003,430.003,140.802,589,100
2022-03-313,520.003,700.003,400.003,410.003,122.492,910,600
2022-03-303,290.003,520.003,290.003,520.003,223.213,748,500
2022-03-293,330.003,420.003,270.003,290.003,012.612,381,000
2022-03-283,290.003,360.003,230.003,330.003,049.232,711,300
2022-03-253,210.003,350.003,210.003,260.002,985.133,161,200
2022-03-243,180.003,250.003,140.003,210.002,939.351,451,000
2022-03-233,230.003,230.003,140.003,170.002,902.721,774,900
2022-03-223,160.003,260.003,110.003,220.002,948.512,683,600
2022-03-212,900.003,150.002,840.003,140.002,875.252,883,900
2022-03-182,710.002,890.002,640.002,890.002,646.331,428,600
2022-03-172,700.002,760.002,680.002,710.002,481.511,066,300
2022-03-162,590.002,730.002,560.002,670.002,444.882,587,700
2022-03-152,740.002,740.002,550.002,550.002,335.00943,400
2022-03-142,690.002,800.002,530.002,720.002,490.662,357,600
2022-03-112,850.002,880.002,710.002,710.002,481.511,454,600
2022-03-103,100.003,100.002,910.002,910.002,664.64892,800
2022-03-093,220.003,260.003,050.003,120.002,856.941,470,200
2022-03-083,430.003,430.003,240.003,270.002,994.291,685,200
2022-03-073,240.003,450.003,220.003,400.003,113.333,836,200
2022-03-043,250.003,310.003,210.003,240.002,966.821,195,600
2022-03-023,250.003,300.003,210.003,210.002,939.35937,000
2022-03-013,290.003,310.003,220.003,250.002,975.98628,200
2022-02-253,280.003,300.003,230.003,290.003,012.61365,600
2022-02-243,330.003,330.003,200.003,280.003,003.451,486,500
2022-02-233,230.003,380.003,180.003,300.003,021.761,546,700
2022-02-223,230.003,420.003,230.003,230.002,957.661,497,300
2022-02-213,210.003,250.003,080.003,230.002,957.661,578,400
2022-02-183,210.003,290.003,010.003,200.002,930.192,729,900
2022-02-173,210.003,500.003,210.003,210.002,939.354,612,300
2022-02-163,700.003,720.003,450.003,450.003,159.123,072,400
2022-02-153,810.003,840.003,700.003,700.003,388.041,658,200
2022-02-143,750.003,800.003,720.003,800.003,479.611,538,000
2022-02-113,600.003,730.003,390.003,730.003,415.512,757,200
2022-02-103,670.003,750.003,600.003,640.003,333.103,570,300
2022-02-093,580.003,690.003,470.003,670.003,360.572,807,000
2022-02-083,320.003,550.003,250.003,550.003,250.685,008,200
2022-02-073,380.003,450.003,100.003,320.003,040.085,916,800
← NewerPage 19 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.