Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,176.37 | 61,500 |
| 2024-10-30 | 1,275.00 | 1,275.00 | 1,265.00 | 1,265.00 | 1,181.04 | 6,700 |
| 2024-10-29 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,181.04 | 5,900 |
| 2024-10-28 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,195.05 | 19,300 |
| 2024-10-25 | 1,280.00 | 1,285.00 | 1,280.00 | 1,280.00 | 1,195.05 | 8,800 |
| 2024-10-24 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,199.72 | 5,100 |
| 2024-10-23 | 1,290.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,190.38 | 7,700 |
| 2024-10-22 | 1,285.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,204.38 | 11,400 |
| 2024-10-21 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,209.05 | 4,100 |
| 2024-10-18 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,199.72 | 7,200 |
| 2024-10-17 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,199.72 | 3,300 |
| 2024-10-16 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,209.05 | 4,800 |
| 2024-10-15 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,213.72 | 4,700 |
| 2024-10-14 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,209.05 | 12,000 |
| 2024-10-11 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,218.39 | 1,800 |
| 2024-10-10 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,218.39 | 1,500 |
| 2024-10-09 | 1,305.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,218.39 | 3,600 |
| 2024-10-08 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,218.39 | 0 |
| 2024-10-07 | 1,310.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,218.39 | 6,500 |
| 2024-10-04 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,213.72 | 269,400 |
| 2024-10-03 | 1,325.00 | 1,325.00 | 1,275.00 | 1,300.00 | 1,213.72 | 27,700 |
| 2024-10-02 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,213.72 | 15,400 |
| 2024-10-01 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,218.39 | 8,000 |
| 2024-09-30 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,237.06 | 0 |
| 2024-09-27 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,237.06 | 500 |
| 2024-09-26 | 1,340.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,237.06 | 15,600 |
| 2024-09-25 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,255.73 | 1,800 |
| 2024-09-24 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,246.40 | 3,200 |
| 2024-09-23 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,246.40 | 6,800 |
| 2024-09-20 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,232.39 | 1,600 |
| 2024-09-19 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,232.39 | 2,500 |
| 2024-09-18 | 1,330.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,232.39 | 5,700 |
| 2024-09-17 | 1,300.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,241.73 | 5,400 |
| 2024-09-13 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,237.06 | 1,100 |
| 2024-09-12 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,237.06 | 18,100 |
| 2024-09-11 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,241.73 | 1,400 |
| 2024-09-10 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,227.72 | 9,700 |
| 2024-09-09 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,251.07 | 2,000 |
| 2024-09-06 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,251.07 | 300 |
| 2024-09-05 | 1,340.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,251.07 | 12,100 |
| 2024-09-04 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,251.07 | 7,100 |
| 2024-09-03 | 1,315.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,246.40 | 2,600 |
| 2024-09-02 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,241.73 | 27,400 |
| 2024-08-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,213.72 | 0 |
| 2024-08-29 | 1,335.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,213.72 | 4,000 |
| 2024-08-28 | 1,300.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,246.40 | 31,800 |
| 2024-08-27 | 1,335.00 | 1,335.00 | 1,295.00 | 1,335.00 | 1,246.40 | 29,600 |
| 2024-08-26 | 1,360.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,251.07 | 26,900 |
| 2024-08-23 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,251.07 | 9,400 |
| 2024-08-22 | 1,330.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,251.07 | 1,700 |
| 2024-08-21 | 1,325.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,232.39 | 6,300 |
| 2024-08-20 | 1,325.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,237.06 | 7,800 |
| 2024-08-19 | 1,335.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,237.06 | 3,500 |
| 2024-08-16 | 1,340.00 | 1,340.00 | 1,305.00 | 1,335.00 | 1,246.40 | 1,300 |
| 2024-08-15 | 1,295.00 | 1,340.00 | 1,280.00 | 1,340.00 | 1,251.07 | 12,200 |
| 2024-08-14 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,204.38 | 6,700 |
| 2024-08-13 | 1,350.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,209.05 | 15,700 |
| 2024-08-12 | 1,300.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,204.38 | 24,100 |
| 2024-08-09 | 1,290.00 | 1,330.00 | 1,275.00 | 1,325.00 | 1,237.06 | 12,100 |
| 2024-08-08 | 1,275.00 | 1,330.00 | 1,265.00 | 1,330.00 | 1,241.73 | 9,400 |
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.