Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,060.80 | 28,100 |
| 2026-05-06 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,070.40 | 22,900 |
| 2026-05-05 | 1,130.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,065.60 | 18,000 |
| 2026-05-04 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,065.60 | 12,500 |
| 2026-05-01 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,075.20 | 0 |
| 2026-04-30 | 1,160.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,075.20 | 52,000 |
| 2026-04-29 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 1,080.00 | 8,300 |
| 2026-04-28 | 1,140.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,108.80 | 20,900 |
| 2026-04-27 | 1,155.00 | 1,160.00 | 1,105.00 | 1,150.00 | 1,104.00 | 25,000 |
| 2026-04-24 | 1,110.00 | 1,155.00 | 1,100.00 | 1,150.00 | 1,104.00 | 63,500 |
| 2026-04-23 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,080.00 | 28,400 |
← NewerPage 3 of 3 · 131 trading days
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.