Kino Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,305.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,281.60 | 63,600 |
| 2025-11-10 | 1,320.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,252.80 | 34,900 |
| 2025-11-07 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,248.00 | 37,200 |
| 2025-11-06 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,228.80 | 23,000 |
| 2025-11-05 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,224.00 | 10,000 |
| 2025-11-04 | 1,290.00 | 1,290.00 | 1,185.00 | 1,280.00 | 1,228.80 | 66,300 |
| 2025-11-03 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,238.40 | 3,700 |
| 2025-10-31 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,238.40 | 11,600 |
| 2025-10-30 | 1,275.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,224.00 | 43,400 |
| 2025-10-29 | 1,280.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,224.00 | 39,100 |
| 2025-10-28 | 1,250.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,224.00 | 47,300 |
| 2025-10-27 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,180.80 | 19,700 |
| 2025-10-24 | 1,240.00 | 1,250.00 | 1,165.00 | 1,245.00 | 1,195.20 | 496,800 |
| 2025-10-23 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,190.40 | 34,700 |
← NewerPage 5 of 5 · 254 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.