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
2022-02-043,010.003,700.003,000.003,320.003,040.089,032,400
2022-02-032,660.003,060.002,600.003,000.002,747.066,860,100
2022-02-022,670.002,680.002,550.002,660.002,435.721,032,300
2022-01-312,640.002,700.002,510.002,670.002,444.881,443,900
2022-01-282,520.002,650.002,490.002,640.002,417.412,714,100
2022-01-272,430.002,530.002,390.002,510.002,298.372,724,300
2022-01-262,300.002,410.002,300.002,410.002,206.802,004,600
2022-01-252,280.002,300.002,200.002,300.002,106.08857,000
2022-01-242,300.002,300.002,260.002,280.002,087.76417,700
2022-01-212,310.002,310.002,190.002,300.002,106.08530,900
2022-01-202,270.002,350.002,250.002,310.002,115.231,654,400
2022-01-192,180.002,260.002,170.002,260.002,069.451,478,400
2022-01-182,100.002,200.002,070.002,170.001,987.041,294,500
2022-01-172,100.002,180.002,090.002,100.001,922.94263,800
2022-01-142,060.002,160.002,050.002,110.001,932.10626,600
2022-01-132,120.002,120.002,050.002,060.001,886.3175,400
2022-01-122,090.002,120.002,030.002,120.001,941.25192,800
2022-01-112,200.002,210.002,080.002,090.001,913.78359,000
2022-01-102,220.002,260.002,100.002,200.002,014.51303,600
2022-01-072,180.002,300.002,170.002,220.002,032.822,844,400
2022-01-062,020.002,200.002,020.002,170.001,987.043,697,100
2022-01-052,020.002,060.002,000.002,020.001,849.6869,500
2022-01-042,020.002,040.002,010.002,020.001,849.6868,500
2022-01-032,030.002,040.002,010.002,020.001,849.6883,500
2021-12-302,080.002,080.002,020.002,030.001,858.84128,500
2021-12-292,020.002,100.001,995.002,100.001,922.94331,900
2021-12-282,020.002,040.001,990.002,000.001,831.37238,100
2021-12-272,020.002,040.002,010.002,020.001,849.68116,400
2021-12-242,030.002,040.002,020.002,020.001,849.6852,500
2021-12-232,020.002,030.002,020.002,030.001,858.84165,500
2021-12-222,030.002,040.002,010.002,020.001,849.6862,600
2021-12-212,040.002,100.002,000.002,030.001,858.84748,500
2021-12-202,000.002,040.002,000.002,040.001,868.001,979,200
2021-12-172,020.002,020.002,000.002,000.001,831.3777,200
2021-12-162,020.002,030.002,000.002,010.001,840.53193,500
2021-12-152,020.002,070.002,000.002,010.001,840.53233,300
2021-12-142,040.002,080.002,020.002,030.001,858.84134,900
2021-12-132,030.002,050.002,010.002,040.001,868.0083,400
2021-12-102,020.002,050.002,020.002,030.001,858.8441,700
2021-12-092,040.002,050.002,010.002,020.001,849.68234,400
2021-12-082,050.002,050.002,030.002,040.001,868.00182,200
2021-12-072,040.002,070.002,000.002,050.001,877.16173,300
2021-12-062,050.002,050.002,030.002,040.001,868.0058,400
2021-12-032,030.002,060.002,020.002,050.001,877.16102,400
2021-12-022,030.002,040.002,020.002,030.001,858.84274,000
2021-12-012,030.002,040.002,020.002,030.001,858.84112,600
2021-11-302,030.002,060.002,030.002,030.001,858.84118,000
2021-11-292,080.002,080.002,020.002,030.001,858.84403,700
2021-11-262,070.002,090.002,040.002,080.001,904.63791,400
2021-11-252,060.002,080.002,060.002,070.001,895.47250,900
2021-11-242,080.002,100.002,050.002,060.001,886.31424,700
2021-11-232,090.002,100.002,080.002,080.001,904.6387,900
2021-11-222,100.002,100.002,080.002,090.001,913.7894,300
2021-11-192,120.002,120.002,080.002,080.001,904.63405,300
2021-11-182,080.002,110.002,070.002,100.001,922.94168,500
2021-11-172,070.002,090.002,070.002,080.001,904.63215,800
2021-11-162,100.002,130.002,040.002,070.001,895.47819,800
2021-11-152,140.002,150.002,070.002,090.001,913.78433,600
2021-11-122,170.002,170.002,110.002,130.001,950.41341,500
2021-11-112,140.002,190.002,140.002,160.001,977.88849,100
← NewerPage 20 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.