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
2021-11-102,160.002,200.002,130.002,140.001,959.57258,200
2021-11-092,190.002,220.002,140.002,150.001,968.72605,900
2021-11-082,110.002,270.002,100.002,220.002,032.822,306,200
2021-11-052,120.002,130.002,080.002,110.001,932.10403,400
2021-11-042,120.002,120.002,080.002,080.001,904.63150,900
2021-11-032,060.002,120.002,060.002,100.001,922.94281,400
2021-11-022,100.002,120.002,060.002,060.001,886.31316,800
2021-11-012,130.002,130.002,100.002,100.001,922.94210,400
2021-10-292,070.002,130.002,050.002,130.001,950.41393,600
2021-10-282,110.002,110.002,050.002,070.001,884.48500,000
2021-10-272,110.002,130.002,090.002,100.001,911.79251,200
2021-10-262,130.002,140.002,110.002,120.001,930.00314,800
2021-10-252,110.002,140.002,110.002,130.001,939.10246,500
2021-10-222,140.002,150.002,100.002,110.001,920.90450,400
2021-10-212,150.002,180.002,140.002,140.001,948.21833,900
2021-10-192,140.002,160.002,120.002,140.001,948.21688,300
2021-10-182,060.002,130.002,060.002,130.001,939.10850,600
2021-10-152,080.002,090.002,050.002,050.001,866.27738,200
2021-10-142,030.002,100.002,010.002,050.001,866.271,472,900
← NewerPage 21 of 21 · 1,219 trading days

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.