Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,075.20 | 0 |
| 2026-04-30 | 1,160.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,075.20 | 52,000 |
| 2026-04-29 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 1,080.00 | 8,300 |
| 2026-04-28 | 1,140.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,108.80 | 20,900 |
| 2026-04-27 | 1,155.00 | 1,160.00 | 1,105.00 | 1,150.00 | 1,104.00 | 25,000 |
| 2026-04-24 | 1,110.00 | 1,155.00 | 1,100.00 | 1,150.00 | 1,104.00 | 63,500 |
| 2026-04-23 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,080.00 | 28,400 |
| 2026-04-22 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,084.80 | 14,500 |
| 2026-04-21 | 1,155.00 | 1,155.00 | 1,115.00 | 1,150.00 | 1,104.00 | 42,400 |
| 2026-04-20 | 1,155.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,099.20 | 3,900 |
| 2026-04-17 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,108.80 | 6,400 |
| 2026-04-16 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,108.80 | 5,900 |
| 2026-04-15 | 1,145.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,104.00 | 23,500 |
| 2026-04-14 | 1,155.00 | 1,195.00 | 1,125.00 | 1,125.00 | 1,080.00 | 42,700 |
| 2026-04-13 | 1,205.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,084.80 | 214,300 |
| 2026-04-10 | 1,195.00 | 1,220.00 | 1,145.00 | 1,205.00 | 1,156.80 | 11,100 |
| 2026-04-09 | 1,180.00 | 1,225.00 | 1,140.00 | 1,200.00 | 1,152.00 | 153,900 |
| 2026-04-08 | 1,185.00 | 1,210.00 | 1,100.00 | 1,185.00 | 1,137.60 | 43,600 |
| 2026-04-07 | 1,190.00 | 1,220.00 | 1,090.00 | 1,185.00 | 1,137.60 | 36,400 |
| 2026-04-06 | 1,200.00 | 1,200.00 | 1,155.00 | 1,190.00 | 1,142.40 | 4,500 |
| 2026-04-02 | 1,200.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,156.80 | 4,400 |
| 2026-04-01 | 1,170.00 | 1,250.00 | 1,140.00 | 1,200.00 | 1,152.00 | 18,500 |
| 2026-03-31 | 1,140.00 | 1,170.00 | 1,115.00 | 1,170.00 | 1,123.20 | 26,400 |
| 2026-03-30 | 1,140.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,094.40 | 8,200 |
| 2026-03-27 | 1,095.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,094.40 | 700 |
| 2026-03-26 | 1,075.00 | 1,200.00 | 1,050.00 | 1,160.00 | 1,113.60 | 87,800 |
| 2026-03-25 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,032.00 | 5,400 |
| 2026-03-17 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,022.40 | 26,700 |
| 2026-03-16 | 1,110.00 | 1,145.00 | 1,060.00 | 1,080.00 | 1,036.80 | 28,000 |
| 2026-03-13 | 1,235.00 | 1,235.00 | 1,110.00 | 1,145.00 | 1,099.20 | 115,100 |
| 2026-03-12 | 1,075.00 | 1,315.00 | 1,055.00 | 1,235.00 | 1,185.60 | 448,400 |
| 2026-03-11 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,012.80 | 15,100 |
| 2026-03-10 | 1,080.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,032.00 | 15,500 |
| 2026-03-09 | 1,150.00 | 1,150.00 | 1,055.00 | 1,075.00 | 1,032.00 | 17,800 |
| 2026-03-06 | 1,105.00 | 1,170.00 | 1,085.00 | 1,150.00 | 1,104.00 | 49,700 |
| 2026-03-05 | 1,080.00 | 1,220.00 | 1,070.00 | 1,150.00 | 1,104.00 | 15,000 |
| 2026-03-04 | 1,170.00 | 1,170.00 | 1,050.00 | 1,115.00 | 1,070.40 | 95,300 |
| 2026-03-03 | 1,255.00 | 1,255.00 | 1,150.00 | 1,170.00 | 1,123.20 | 54,500 |
| 2026-03-02 | 1,175.00 | 1,300.00 | 1,165.00 | 1,255.00 | 1,204.80 | 86,600 |
| 2026-02-27 | 1,200.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,147.20 | 16,100 |
| 2026-02-26 | 1,205.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,156.80 | 3,800 |
| 2026-02-25 | 1,245.00 | 1,245.00 | 1,175.00 | 1,205.00 | 1,156.80 | 28,200 |
| 2026-02-24 | 1,215.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,190.40 | 68,700 |
| 2026-02-23 | 1,245.00 | 1,245.00 | 1,195.00 | 1,215.00 | 1,166.40 | 85,100 |
| 2026-02-20 | 1,260.00 | 1,270.00 | 1,210.00 | 1,245.00 | 1,195.20 | 17,000 |
| 2026-02-19 | 1,235.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,185.60 | 1,000 |
| 2026-02-18 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,185.60 | 7,800 |
| 2026-02-13 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,190.40 | 4,000 |
| 2026-02-12 | 1,270.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,180.80 | 4,000 |
| 2026-02-11 | 1,255.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,219.20 | 5,100 |
| 2026-02-10 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,200.00 | 12,500 |
| 2026-02-09 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,185.60 | 7,800 |
| 2026-02-06 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,219.20 | 7,900 |
| 2026-02-05 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,238.40 | 6,000 |
| 2026-02-04 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,248.00 | 29,800 |
| 2026-02-03 | 1,285.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,228.80 | 15,500 |
| 2026-02-02 | 1,235.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,161.60 | 4,200 |
| 2026-01-30 | 1,215.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,185.60 | 15,700 |
| 2026-01-29 | 1,220.00 | 1,225.00 | 1,150.00 | 1,220.00 | 1,171.20 | 25,400 |
| 2026-01-28 | 1,270.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,180.80 | 43,500 |
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.