Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,205.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,100 |
| 2026-07-23 | 1,200.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | 45,800 |
| 2026-07-22 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 3,700 |
| 2026-07-21 | 1,165.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | 126,200 |
| 2026-07-20 | 1,150.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 11,100 |
| 2026-07-17 | 1,170.00 | 1,195.00 | 1,145.00 | 1,150.00 | 1,150.00 | 345,900 |
| 2026-07-16 | 1,135.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,125.00 | 106,400 |
| 2026-07-15 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | 46,000 |
| 2026-07-14 | 1,135.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 7,100 |
| 2026-07-13 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 2,200 |
| 2026-07-10 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 400 |
| 2026-07-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 700 |
| 2026-07-08 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 64,000 |
| 2026-07-07 | 1,130.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 13,400 |
| 2026-07-06 | 1,185.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | 700 |
| 2026-07-03 | 1,185.00 | 1,185.00 | 1,125.00 | 1,130.00 | 1,130.00 | 2,600 |
| 2026-07-02 | 1,125.00 | 1,180.00 | 1,125.00 | 1,140.00 | 1,140.00 | 47,900 |
| 2026-07-01 | 1,090.00 | 1,175.00 | 1,090.00 | 1,175.00 | 1,175.00 | 28,300 |
| 2026-06-30 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,800 |
| 2026-06-29 | 1,095.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2,400 |
| 2026-06-26 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 8,200 |
| 2026-06-25 | 1,135.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1,800 |
| 2026-06-24 | 1,165.00 | 1,165.00 | 1,120.00 | 1,130.00 | 1,130.00 | 6,200 |
| 2026-06-23 | 1,100.00 | 1,165.00 | 1,095.00 | 1,165.00 | 1,165.00 | 3,700 |
| 2026-06-22 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,500 |
| 2026-06-19 | 1,095.00 | 1,215.00 | 1,095.00 | 1,095.00 | 1,095.00 | 7,100 |
| 2026-06-18 | 1,115.00 | 1,160.00 | 1,090.00 | 1,100.00 | 1,100.00 | 6,600 |
| 2026-06-17 | 1,110.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | 67,400 |
| 2026-06-16 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2026-06-15 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | 6,500 |
| 2026-06-12 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 700 |
| 2026-06-11 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 400 |
| 2026-06-10 | 1,120.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | 5,200 |
| 2026-06-09 | 1,065.00 | 1,120.00 | 1,065.00 | 1,115.00 | 1,115.00 | 37,800 |
| 2026-06-08 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | 25,900 |
| 2026-06-05 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,000 |
| 2026-06-04 | 1,120.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,110.00 | 44,700 |
| 2026-06-03 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,080.00 | 49,000 |
| 2026-06-02 | 1,155.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,089.60 | 8,200 |
| 2026-06-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,104.00 | 0 |
| 2026-05-29 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,104.00 | 6,500 |
| 2026-05-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,104.00 | 0 |
| 2026-05-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,104.00 | 0 |
| 2026-05-26 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,104.00 | 5,200 |
| 2026-05-25 | 1,110.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,084.80 | 30,200 |
| 2026-05-22 | 1,120.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,065.60 | 52,300 |
| 2026-05-21 | 1,105.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,060.80 | 8,800 |
| 2026-05-20 | 1,110.00 | 1,130.00 | 1,095.00 | 1,105.00 | 1,060.80 | 9,500 |
| 2026-05-19 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,065.60 | 10,200 |
| 2026-05-18 | 1,155.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,075.20 | 83,500 |
| 2026-05-15 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,108.80 | 0 |
| 2026-05-14 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,108.80 | 0 |
| 2026-05-13 | 1,140.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,108.80 | 34,700 |
| 2026-05-12 | 1,110.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,075.20 | 43,200 |
| 2026-05-11 | 1,110.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,065.60 | 37,000 |
| 2026-05-08 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,065.60 | 43,000 |
| 2026-05-07 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,060.80 | 28,100 |
| 2026-05-06 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,070.40 | 22,900 |
| 2026-05-05 | 1,130.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,065.60 | 18,000 |
| 2026-05-04 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,065.60 | 12,500 |
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.