Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,051.20 | 28,800 |
| 2025-08-12 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,056.00 | 100,200 |
| 2025-08-11 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,056.00 | 16,800 |
| 2025-08-08 | 1,100.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,056.00 | 25,200 |
| 2025-08-07 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,056.00 | 15,200 |
| 2025-08-06 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,051.20 | 19,400 |
| 2025-08-05 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,051.20 | 9,900 |
| 2025-08-04 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,051.20 | 40,100 |
| 2025-08-01 | 1,105.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,060.80 | 63,100 |
| 2025-07-31 | 1,100.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,060.80 | 35,800 |
| 2025-07-30 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,065.60 | 3,200 |
| 2025-07-29 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,060.80 | 8,600 |
| 2025-07-28 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,046.40 | 10,500 |
| 2025-07-25 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,056.00 | 7,300 |
| 2025-07-24 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,080.00 | 38,600 |
| 2025-07-23 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,056.00 | 1,500 |
| 2025-07-22 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,046.40 | 14,400 |
| 2025-07-21 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,056.00 | 3,700 |
| 2025-07-18 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,041.60 | 13,300 |
| 2025-07-17 | 1,120.00 | 1,135.00 | 1,085.00 | 1,090.00 | 1,046.40 | 2,900 |
| 2025-07-16 | 1,100.00 | 1,150.00 | 1,080.00 | 1,085.00 | 1,041.60 | 7,800 |
| 2025-07-15 | 1,095.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,036.80 | 3,800 |
| 2025-07-14 | 1,100.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,036.80 | 9,100 |
| 2025-07-11 | 1,070.00 | 1,150.00 | 1,070.00 | 1,100.00 | 1,056.00 | 33,300 |
| 2025-07-10 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,027.20 | 10,300 |
| 2025-07-09 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,017.60 | 8,200 |
| 2025-07-08 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 1,012.80 | 50,000 |
| 2025-07-07 | 1,095.00 | 1,120.00 | 1,065.00 | 1,075.00 | 1,032.00 | 25,500 |
| 2025-07-04 | 1,070.00 | 1,110.00 | 1,050.00 | 1,105.00 | 1,060.80 | 24,800 |
| 2025-07-03 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,036.80 | 2,700 |
| 2025-07-02 | 1,100.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,022.40 | 57,700 |
| 2025-07-01 | 1,040.00 | 1,110.00 | 1,030.00 | 1,090.00 | 1,046.40 | 22,900 |
| 2025-06-30 | 1,070.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,008.00 | 82,000 |
| 2025-06-26 | 1,130.00 | 1,130.00 | 1,010.00 | 1,035.00 | 993.60 | 416,700 |
| 2025-06-25 | 1,120.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,084.80 | 2,200 |
| 2025-06-24 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,075.20 | 500 |
| 2025-06-23 | 1,105.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,080.00 | 7,900 |
| 2025-06-20 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,060.80 | 2,700 |
| 2025-06-19 | 1,160.00 | 1,165.00 | 1,080.00 | 1,100.00 | 1,056.00 | 42,100 |
| 2025-06-18 | 1,190.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,087.68 | 40,700 |
| 2025-06-17 | 1,175.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,097.02 | 17,500 |
| 2025-06-16 | 1,165.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,097.02 | 33,700 |
| 2025-06-13 | 1,150.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,069.01 | 30,000 |
| 2025-06-12 | 1,155.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,073.68 | 12,300 |
| 2025-06-11 | 1,165.00 | 1,165.00 | 1,100.00 | 1,155.00 | 1,078.34 | 49,700 |
| 2025-06-10 | 1,160.00 | 1,170.00 | 1,115.00 | 1,135.00 | 1,059.67 | 71,500 |
| 2025-06-05 | 1,140.00 | 1,165.00 | 1,115.00 | 1,165.00 | 1,087.68 | 6,100 |
| 2025-06-04 | 1,120.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,050.33 | 30,700 |
| 2025-06-03 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,045.67 | 12,700 |
| 2025-06-02 | 1,155.00 | 1,200.00 | 1,100.00 | 1,105.00 | 1,031.66 | 16,600 |
| 2025-05-28 | 1,275.00 | 1,275.00 | 1,130.00 | 1,155.00 | 1,078.34 | 39,600 |
| 2025-05-27 | 1,175.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,073.68 | 11,200 |
| 2025-05-26 | 1,170.00 | 1,200.00 | 1,125.00 | 1,195.00 | 1,115.69 | 88,100 |
| 2025-05-23 | 1,120.00 | 1,250.00 | 1,100.00 | 1,200.00 | 1,120.36 | 200,100 |
| 2025-05-22 | 1,120.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,031.66 | 1,500 |
| 2025-05-21 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,026.99 | 14,700 |
| 2025-05-20 | 1,125.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,045.67 | 50,000 |
| 2025-05-19 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,050.33 | 17,000 |
| 2025-05-16 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,045.67 | 2,800 |
| 2025-05-15 | 1,100.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,041.00 | 1,700 |
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.