Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,290.00 | 1,290.00 | 1,185.00 | 1,280.00 | 1,228.80 | 66,300 |
| 2025-11-03 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,238.40 | 3,700 |
| 2025-10-31 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,238.40 | 11,600 |
| 2025-10-30 | 1,275.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,224.00 | 43,400 |
| 2025-10-29 | 1,280.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,224.00 | 39,100 |
| 2025-10-28 | 1,250.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,224.00 | 47,300 |
| 2025-10-27 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,180.80 | 19,700 |
| 2025-10-24 | 1,240.00 | 1,250.00 | 1,165.00 | 1,245.00 | 1,195.20 | 496,800 |
| 2025-10-23 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,190.40 | 34,700 |
| 2025-10-22 | 1,220.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,171.20 | 7,300 |
| 2025-10-21 | 1,210.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,166.40 | 35,100 |
| 2025-10-20 | 1,200.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,161.60 | 27,900 |
| 2025-10-17 | 1,220.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,156.80 | 42,100 |
| 2025-10-16 | 1,190.00 | 1,220.00 | 1,150.00 | 1,200.00 | 1,152.00 | 214,800 |
| 2025-10-15 | 1,160.00 | 1,200.00 | 1,145.00 | 1,190.00 | 1,142.40 | 58,900 |
| 2025-10-14 | 1,145.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,113.60 | 13,900 |
| 2025-10-13 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,104.00 | 18,200 |
| 2025-10-10 | 1,150.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,104.00 | 9,300 |
| 2025-10-09 | 1,150.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,104.00 | 30,700 |
| 2025-10-08 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,104.00 | 11,700 |
| 2025-10-07 | 1,165.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,113.60 | 14,400 |
| 2025-10-06 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,113.60 | 7,000 |
| 2025-10-03 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,132.80 | 7,900 |
| 2025-10-02 | 1,190.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,128.00 | 30,800 |
| 2025-10-01 | 1,190.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,147.20 | 11,400 |
| 2025-09-30 | 1,180.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,147.20 | 9,100 |
| 2025-09-29 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,132.80 | 2,000 |
| 2025-09-26 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,113.60 | 5,600 |
| 2025-09-25 | 1,150.00 | 1,200.00 | 1,145.00 | 1,150.00 | 1,104.00 | 91,800 |
| 2025-09-24 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,104.00 | 65,100 |
| 2025-09-23 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,137.60 | 34,300 |
| 2025-09-22 | 1,185.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,104.00 | 6,600 |
| 2025-09-19 | 1,190.00 | 1,200.00 | 1,120.00 | 1,185.00 | 1,137.60 | 22,000 |
| 2025-09-18 | 1,175.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,142.40 | 33,300 |
| 2025-09-17 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,123.20 | 28,500 |
| 2025-09-16 | 1,140.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,104.00 | 25,900 |
| 2025-09-15 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,084.80 | 13,900 |
| 2025-09-12 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,084.80 | 36,700 |
| 2025-09-11 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,070.40 | 8,400 |
| 2025-09-10 | 1,135.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,070.40 | 60,400 |
| 2025-09-09 | 1,225.00 | 1,250.00 | 1,055.00 | 1,095.00 | 1,051.20 | 166,400 |
| 2025-09-08 | 1,225.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,185.60 | 119,600 |
| 2025-09-05 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,209.60 | 0 |
| 2025-09-04 | 1,240.00 | 1,275.00 | 1,220.00 | 1,260.00 | 1,209.60 | 130,800 |
| 2025-09-03 | 1,120.00 | 1,260.00 | 1,100.00 | 1,230.00 | 1,180.80 | 340,200 |
| 2025-09-02 | 1,120.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,065.60 | 25,000 |
| 2025-09-01 | 1,150.00 | 1,150.00 | 1,080.00 | 1,120.00 | 1,075.20 | 30,500 |
| 2025-08-29 | 1,130.00 | 1,200.00 | 1,120.00 | 1,160.00 | 1,113.60 | 99,500 |
| 2025-08-28 | 1,095.00 | 1,190.00 | 1,095.00 | 1,115.00 | 1,070.40 | 189,000 |
| 2025-08-27 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,041.60 | 14,600 |
| 2025-08-26 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,056.00 | 19,500 |
| 2025-08-25 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,056.00 | 72,300 |
| 2025-08-22 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,056.00 | 24,300 |
| 2025-08-21 | 1,100.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,051.20 | 40,300 |
| 2025-08-20 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,046.40 | 8,700 |
| 2025-08-19 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,056.00 | 4,200 |
| 2025-08-18 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,051.20 | 0 |
| 2025-08-15 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,051.20 | 3,500 |
| 2025-08-14 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,051.20 | 23,500 |
| 2025-08-13 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,051.20 | 28,800 |
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.