PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,140.00
-20.00 (-1.72%)
At close: Mar 27, 2026
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,140.00 | -1.72% | 700 |
| Mar 26, 2026 | 1,075.00 | 1,200.00 | 1,050.00 | 1,160.00 | 1,160.00 | 7.91% | 87,800 |
| Mar 25, 2026 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.94% | 5,400 |
| Mar 17, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | -1.39% | 26,700 |
| Mar 16, 2026 | 1,110.00 | 1,145.00 | 1,060.00 | 1,080.00 | 1,080.00 | -5.68% | 28,000 |
| Mar 13, 2026 | 1,235.00 | 1,235.00 | 1,110.00 | 1,145.00 | 1,145.00 | -7.29% | 115,100 |
| Mar 12, 2026 | 1,075.00 | 1,315.00 | 1,055.00 | 1,235.00 | 1,235.00 | 17.06% | 448,400 |
| Mar 11, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.86% | 15,100 |
| Mar 10, 2026 | 1,080.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 15,500 |
| Mar 9, 2026 | 1,150.00 | 1,150.00 | 1,055.00 | 1,075.00 | 1,075.00 | -6.52% | 17,800 |
| Mar 6, 2026 | 1,105.00 | 1,170.00 | 1,085.00 | 1,150.00 | 1,150.00 | - | 49,700 |
| Mar 5, 2026 | 1,080.00 | 1,220.00 | 1,070.00 | 1,150.00 | 1,150.00 | 3.14% | 15,000 |
| Mar 4, 2026 | 1,170.00 | 1,170.00 | 1,050.00 | 1,115.00 | 1,115.00 | -4.70% | 95,300 |
| Mar 3, 2026 | 1,255.00 | 1,255.00 | 1,150.00 | 1,170.00 | 1,170.00 | -6.77% | 54,500 |
| Mar 2, 2026 | 1,175.00 | 1,300.00 | 1,165.00 | 1,255.00 | 1,255.00 | 5.02% | 86,600 |
| Feb 27, 2026 | 1,200.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 16,100 |
| Feb 26, 2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 3,800 |
| Feb 25, 2026 | 1,245.00 | 1,245.00 | 1,175.00 | 1,205.00 | 1,205.00 | -2.82% | 28,200 |
| Feb 24, 2026 | 1,215.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.06% | 68,700 |
| Feb 23, 2026 | 1,245.00 | 1,245.00 | 1,195.00 | 1,215.00 | 1,215.00 | -2.41% | 85,400 |
| Feb 20, 2026 | 1,260.00 | 1,270.00 | 1,210.00 | 1,245.00 | 1,245.00 | 0.81% | 17,000 |
| Feb 19, 2026 | 1,235.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 1,000 |
| Feb 18, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.40% | 7,800 |
| Feb 13, 2026 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.81% | 4,000 |
| Feb 12, 2026 | 1,270.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.15% | 4,000 |
| Feb 11, 2026 | 1,255.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1.60% | 5,100 |
| Feb 10, 2026 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.21% | 12,500 |
| Feb 9, 2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,235.00 | -2.76% | 7,800 |
| Feb 6, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.55% | 7,900 |
| Feb 5, 2026 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.77% | 6,000 |
| Feb 4, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.56% | 29,800 |
| Feb 3, 2026 | 1,285.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 5.79% | 15,500 |
| Feb 2, 2026 | 1,235.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | -2.02% | 4,200 |
| Jan 30, 2026 | 1,215.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.23% | 15,700 |
| Jan 29, 2026 | 1,220.00 | 1,225.00 | 1,150.00 | 1,220.00 | 1,220.00 | -0.81% | 25,400 |
| Jan 28, 2026 | 1,270.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | -3.15% | 43,500 |
| Jan 27, 2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | -2.31% | 14,100 |
| Jan 26, 2026 | 1,300.00 | 1,345.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 97,600 |
| Jan 23, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | -1.14% | 8,000 |
| Jan 22, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.33% | 19,900 |
| Jan 21, 2026 | 1,295.00 | 1,325.00 | 1,255.00 | 1,285.00 | 1,285.00 | -0.77% | 69,900 |
| Jan 20, 2026 | 1,320.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 22,100 |
| Jan 19, 2026 | 1,295.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 8,400 |
| Jan 15, 2026 | 1,325.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.02% | 56,400 |
| Jan 14, 2026 | 1,340.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | -1.12% | 26,400 |
| Jan 13, 2026 | 1,375.00 | 1,430.00 | 1,305.00 | 1,340.00 | 1,340.00 | -2.19% | 33,700 |
| Jan 12, 2026 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | - | 96,900 |
| Jan 9, 2026 | 1,350.00 | 1,420.00 | 1,300.00 | 1,370.00 | 1,370.00 | 1.48% | 24,800 |
| Jan 8, 2026 | 1,370.00 | 1,395.00 | 1,275.00 | 1,350.00 | 1,350.00 | -1.82% | 74,300 |
| Jan 7, 2026 | 1,395.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 23,000 |