Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,219.20 | 14,100 |
| 2026-01-26 | 1,300.00 | 1,345.00 | 1,280.00 | 1,300.00 | 1,248.00 | 97,600 |
| 2026-01-23 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,248.00 | 8,000 |
| 2026-01-22 | 1,315.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,262.40 | 19,900 |
| 2026-01-21 | 1,295.00 | 1,325.00 | 1,255.00 | 1,285.00 | 1,233.60 | 69,900 |
| 2026-01-20 | 1,320.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,243.20 | 22,100 |
| 2026-01-19 | 1,295.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,248.00 | 8,400 |
| 2026-01-16 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,233.60 | 0 |
| 2026-01-15 | 1,325.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,233.60 | 56,400 |
| 2026-01-14 | 1,340.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,272.00 | 26,400 |
| 2026-01-13 | 1,375.00 | 1,430.00 | 1,305.00 | 1,340.00 | 1,286.40 | 33,700 |
| 2026-01-12 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,315.20 | 96,900 |
| 2026-01-09 | 1,350.00 | 1,420.00 | 1,300.00 | 1,370.00 | 1,315.20 | 24,800 |
| 2026-01-08 | 1,370.00 | 1,395.00 | 1,275.00 | 1,350.00 | 1,296.00 | 74,300 |
| 2026-01-07 | 1,395.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,320.00 | 23,000 |
| 2026-01-06 | 1,430.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,315.20 | 30,800 |
| 2026-01-05 | 1,390.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,320.00 | 30,200 |
| 2026-01-02 | 1,440.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,329.60 | 10,100 |
| 2026-01-01 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,339.20 | 0 |
| 2025-12-31 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,339.20 | 0 |
| 2025-12-30 | 1,385.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,339.20 | 2,300 |
| 2025-12-29 | 1,410.00 | 1,425.00 | 1,320.00 | 1,400.00 | 1,344.00 | 285,200 |
| 2025-12-26 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,339.20 | 0 |
| 2025-12-25 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,339.20 | 0 |
| 2025-12-24 | 1,350.00 | 1,445.00 | 1,335.00 | 1,395.00 | 1,339.20 | 578,100 |
| 2025-12-23 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,291.20 | 168,600 |
| 2025-12-22 | 1,380.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,286.40 | 28,700 |
| 2025-12-19 | 1,400.00 | 1,400.00 | 1,360.00 | 1,385.00 | 1,329.60 | 440,400 |
| 2025-12-18 | 1,380.00 | 1,420.00 | 1,340.00 | 1,380.00 | 1,324.80 | 35,400 |
| 2025-12-17 | 1,370.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,315.20 | 61,800 |
| 2025-12-16 | 1,345.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,305.60 | 20,300 |
| 2025-12-15 | 1,360.00 | 1,360.00 | 1,290.00 | 1,310.00 | 1,257.60 | 24,600 |
| 2025-12-12 | 1,365.00 | 1,400.00 | 1,330.00 | 1,365.00 | 1,310.40 | 410,900 |
| 2025-12-11 | 1,395.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,310.40 | 203,900 |
| 2025-12-10 | 1,350.00 | 1,400.00 | 1,330.00 | 1,355.00 | 1,300.80 | 160,800 |
| 2025-12-09 | 1,310.00 | 1,470.00 | 1,295.00 | 1,345.00 | 1,291.20 | 265,400 |
| 2025-12-08 | 1,300.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,248.00 | 3,800 |
| 2025-12-05 | 1,290.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,248.00 | 38,000 |
| 2025-12-04 | 1,290.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,233.60 | 31,300 |
| 2025-12-03 | 1,280.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,228.80 | 13,800 |
| 2025-12-02 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,228.80 | 17,100 |
| 2025-12-01 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,228.80 | 37,900 |
| 2025-11-28 | 1,280.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,204.80 | 2,700 |
| 2025-11-27 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,228.80 | 2,600 |
| 2025-11-26 | 1,285.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,224.00 | 27,000 |
| 2025-11-25 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,233.60 | 20,300 |
| 2025-11-24 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,233.60 | 10,300 |
| 2025-11-21 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,233.60 | 21,800 |
| 2025-11-20 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,228.80 | 52,800 |
| 2025-11-19 | 1,300.00 | 1,325.00 | 1,265.00 | 1,280.00 | 1,228.80 | 120,100 |
| 2025-11-18 | 1,330.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,252.80 | 22,100 |
| 2025-11-17 | 1,330.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,267.20 | 27,700 |
| 2025-11-14 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,276.80 | 24,200 |
| 2025-11-13 | 1,345.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,267.20 | 38,000 |
| 2025-11-12 | 1,335.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,286.40 | 21,600 |
| 2025-11-11 | 1,305.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,281.60 | 63,600 |
| 2025-11-10 | 1,320.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,252.80 | 34,900 |
| 2025-11-07 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,248.00 | 37,200 |
| 2025-11-06 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,228.80 | 23,000 |
| 2025-11-05 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,224.00 | 10,000 |
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.