Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 10,300 |
| 2025-02-03 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,120.36 | 10,300 |
| 2025-01-31 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,129.69 | 700 |
| 2025-01-30 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,120.36 | 11,100 |
| 2025-01-24 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,125.03 | 800 |
| 2025-01-23 | 1,220.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,148.37 | 1,200 |
| 2025-01-22 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,125.03 | 1,500 |
| 2025-01-21 | 1,240.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,157.70 | 900 |
| 2025-01-20 | 1,235.00 | 1,290.00 | 1,210.00 | 1,245.00 | 1,162.37 | 2,300 |
| 2025-01-17 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,129.69 | 1,600 |
| 2025-01-16 | 1,235.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,153.03 | 8,100 |
| 2025-01-15 | 1,240.00 | 1,300.00 | 1,205.00 | 1,210.00 | 1,129.69 | 4,300 |
| 2025-01-14 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,148.37 | 1,200 |
| 2025-01-13 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,125.03 | 4,800 |
| 2025-01-10 | 1,225.00 | 1,285.00 | 1,200.00 | 1,205.00 | 1,125.03 | 111,400 |
| 2025-01-09 | 1,225.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,148.37 | 4,900 |
| 2025-01-08 | 1,300.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,176.37 | 4,300 |
| 2025-01-07 | 1,200.00 | 1,275.00 | 1,200.00 | 1,275.00 | 1,190.38 | 107,100 |
| 2025-01-06 | 1,205.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,134.36 | 3,500 |
| 2025-01-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 100 |
| 2025-01-02 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,120.36 | 1,500 |
| 2024-12-30 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,120.36 | 8,600 |
| 2024-12-27 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,120.36 | 9,300 |
| 2024-12-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 5,000 |
| 2024-12-23 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,120.36 | 1,700 |
| 2024-12-20 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,120.36 | 27,400 |
| 2024-12-19 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,120.36 | 59,500 |
| 2024-12-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,120.36 | 16,900 |
| 2024-12-17 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,120.36 | 35,800 |
| 2024-12-16 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,120.36 | 41,700 |
| 2024-12-13 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,120.36 | 36,700 |
| 2024-12-12 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,125.03 | 2,400 |
| 2024-12-11 | 1,200.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,120.36 | 30,100 |
| 2024-12-10 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,125.03 | 4,300 |
| 2024-12-09 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,120.36 | 18,100 |
| 2024-12-06 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,120.36 | 4,200 |
| 2024-12-05 | 1,170.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,120.36 | 2,900 |
| 2024-12-04 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,129.69 | 2,700 |
| 2024-12-03 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,129.69 | 4,600 |
| 2024-12-02 | 1,215.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,148.37 | 29,200 |
| 2024-11-29 | 1,200.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,134.36 | 10,300 |
| 2024-11-28 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,120.36 | 52,900 |
| 2024-11-26 | 1,205.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,120.36 | 17,600 |
| 2024-11-25 | 1,175.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1,125.03 | 7,600 |
| 2024-11-22 | 1,205.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,129.69 | 14,100 |
| 2024-11-21 | 1,170.00 | 1,295.00 | 1,170.00 | 1,230.00 | 1,148.37 | 5,200 |
| 2024-11-20 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,134.36 | 12,900 |
| 2024-11-19 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,120.36 | 2,400 |
| 2024-11-18 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,120.36 | 32,400 |
| 2024-11-15 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,120.36 | 39,800 |
| 2024-11-14 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,120.36 | 13,500 |
| 2024-11-13 | 1,200.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,129.69 | 75,400 |
| 2024-11-12 | 1,190.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,125.03 | 14,400 |
| 2024-11-11 | 1,200.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,125.03 | 18,500 |
| 2024-11-08 | 1,245.00 | 1,315.00 | 1,200.00 | 1,230.00 | 1,148.37 | 6,400 |
| 2024-11-07 | 1,180.00 | 1,235.00 | 1,180.00 | 1,220.00 | 1,139.03 | 41,100 |
| 2024-11-06 | 1,210.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,139.03 | 21,700 |
| 2024-11-05 | 1,245.00 | 1,250.00 | 1,205.00 | 1,240.00 | 1,157.70 | 10,600 |
| 2024-11-04 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,162.37 | 15,800 |
| 2024-11-01 | 1,250.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,162.37 | 8,300 |
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.