Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,100.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,031.66 | 3,200 |
| 2025-05-09 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,026.99 | 1,100 |
| 2025-05-08 | 1,095.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,026.99 | 21,900 |
| 2025-05-07 | 1,085.00 | 1,150.00 | 1,080.00 | 1,100.00 | 1,026.99 | 104,700 |
| 2025-05-06 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,008.32 | 41,600 |
| 2025-05-05 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,036.33 | 6,200 |
| 2025-05-02 | 1,110.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,031.66 | 19,100 |
| 2025-04-30 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,026.99 | 2,700 |
| 2025-04-29 | 1,105.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,017.66 | 1,800 |
| 2025-04-28 | 1,105.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,017.66 | 18,100 |
| 2025-04-25 | 1,100.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,026.99 | 24,800 |
| 2025-04-24 | 1,065.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,026.99 | 25,100 |
| 2025-04-23 | 1,070.00 | 1,110.00 | 1,065.00 | 1,065.00 | 994.32 | 19,400 |
| 2025-04-22 | 1,070.00 | 1,120.00 | 1,070.00 | 1,070.00 | 998.99 | 2,400 |
| 2025-04-21 | 1,125.00 | 1,125.00 | 1,055.00 | 1,070.00 | 998.99 | 29,400 |
| 2025-04-17 | 1,120.00 | 1,170.00 | 1,120.00 | 1,125.00 | 1,050.33 | 19,300 |
| 2025-04-16 | 1,075.00 | 1,225.00 | 1,055.00 | 1,120.00 | 1,045.67 | 100,300 |
| 2025-04-15 | 1,045.00 | 1,150.00 | 1,015.00 | 1,025.00 | 956.97 | 4,000 |
| 2025-04-14 | 1,005.00 | 1,150.00 | 1,005.00 | 1,045.00 | 975.64 | 26,100 |
| 2025-04-11 | 1,045.00 | 1,050.00 | 1,000.00 | 1,050.00 | 980.31 | 142,500 |
| 2025-04-10 | 1,015.00 | 1,050.00 | 1,015.00 | 1,045.00 | 975.64 | 12,400 |
| 2025-04-09 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 942.97 | 15,300 |
| 2025-04-08 | 1,110.00 | 1,110.00 | 1,040.00 | 1,045.00 | 975.64 | 20,000 |
| 2025-03-27 | 1,055.00 | 1,110.00 | 1,055.00 | 1,110.00 | 1,036.33 | 800 |
| 2025-03-26 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 984.98 | 0 |
| 2025-03-25 | 1,080.00 | 1,135.00 | 1,050.00 | 1,055.00 | 984.98 | 5,400 |
| 2025-03-24 | 1,120.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,008.32 | 107,800 |
| 2025-03-21 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,050.33 | 300 |
| 2025-03-20 | 1,150.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,055.00 | 7,900 |
| 2025-03-19 | 1,155.00 | 1,205.00 | 1,130.00 | 1,205.00 | 1,125.03 | 2,000 |
| 2025-03-18 | 1,150.00 | 1,185.00 | 1,110.00 | 1,150.00 | 1,073.68 | 106,400 |
| 2025-03-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,073.68 | 700 |
| 2025-03-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,073.68 | 3,400 |
| 2025-03-13 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,073.68 | 100 |
| 2025-03-12 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,087.68 | 1,300 |
| 2025-03-11 | 1,155.00 | 1,210.00 | 1,155.00 | 1,200.00 | 1,120.36 | 2,400 |
| 2025-03-10 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,078.34 | 6,600 |
| 2025-03-07 | 1,175.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,078.34 | 1,900 |
| 2025-03-06 | 1,150.00 | 1,185.00 | 1,150.00 | 1,185.00 | 1,106.35 | 18,800 |
| 2025-03-05 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,106.35 | 0 |
| 2025-03-04 | 1,195.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,106.35 | 4,900 |
| 2025-03-03 | 1,190.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,120.36 | 17,700 |
| 2025-02-28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,101.68 | 100,000 |
| 2025-02-27 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,111.02 | 400 |
| 2025-02-26 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,101.68 | 500 |
| 2025-02-25 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,101.68 | 33,800 |
| 2025-02-24 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,111.02 | 55,900 |
| 2025-02-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,111.02 | 9,300 |
| 2025-02-20 | 1,190.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,111.02 | 2,400 |
| 2025-02-19 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,111.02 | 500 |
| 2025-02-18 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,120.36 | 3,200 |
| 2025-02-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 0 |
| 2025-02-14 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,120.36 | 600 |
| 2025-02-13 | 1,190.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,111.02 | 16,300 |
| 2025-02-12 | 1,190.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,111.02 | 2,000 |
| 2025-02-11 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,111.02 | 103,000 |
| 2025-02-10 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,129.69 | 21,700 |
| 2025-02-07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 5,000 |
| 2025-02-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 17,400 |
| 2025-02-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 71,100 |
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.