PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,125.00
+10.00 (0.90%)
Aug 29, 2025, 9:48 AM WIB
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,095.00 | 1,190.00 | 1,095.00 | 1,160.00 | 1,160.00 | 6.91% | 141,800 |
| Aug 27, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 14,600 |
| Aug 26, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 19,500 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 72,300 |
| Aug 22, 2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 24,500 |
| Aug 21, 2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.46% | 40,300 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 8,700 |
| Aug 19, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 4,200 |
| Aug 15, 2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 4,300 |
| Aug 14, 2025 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 23,500 |
| Aug 13, 2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 28,800 |
| Aug 12, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 101,000 |
| Aug 11, 2025 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 16,900 |
| Aug 8, 2025 | 1,100.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | - | 25,200 |
| Aug 7, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 15,200 |
| Aug 6, 2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 20,000 |
| Aug 5, 2025 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 9,900 |
| Aug 4, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.90% | 40,100 |
| Aug 1, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | - | 63,100 |
| Jul 31, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 36,300 |
| Jul 30, 2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 3,200 |
| Jul 29, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.38% | 8,600 |
| Jul 28, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 10,500 |
| Jul 25, 2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.22% | 7,300 |
| Jul 24, 2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.27% | 38,600 |
| Jul 23, 2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.92% | 1,500 |
| Jul 22, 2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.91% | 14,400 |
| Jul 21, 2025 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.38% | 3,700 |
| Jul 18, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 13,400 |
| Jul 17, 2025 | 1,120.00 | 1,135.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.46% | 2,900 |
| Jul 16, 2025 | 1,100.00 | 1,150.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 7,800 |
| Jul 15, 2025 | 1,095.00 | 1,115.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 3,800 |
| Jul 14, 2025 | 1,100.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 9,100 |
| Jul 11, 2025 | 1,070.00 | 1,150.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 33,300 |
| Jul 10, 2025 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | 10,300 |
| Jul 9, 2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.47% | 8,200 |
| Jul 8, 2025 | 1,070.00 | 1,080.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.86% | 50,000 |
| Jul 7, 2025 | 1,095.00 | 1,120.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.71% | 25,500 |
| Jul 4, 2025 | 1,070.00 | 1,110.00 | 1,050.00 | 1,105.00 | 1,105.00 | 2.31% | 24,800 |
| Jul 3, 2025 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1.41% | 2,700 |
| Jul 2, 2025 | 1,100.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,065.00 | -2.29% | 57,700 |
| Jul 1, 2025 | 1,040.00 | 1,110.00 | 1,030.00 | 1,090.00 | 1,090.00 | 3.81% | 22,900 |
| Jun 30, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.45% | 82,000 |
| Jun 26, 2025 | 1,130.00 | 1,130.00 | 1,010.00 | 1,035.00 | 1,035.00 | -8.41% | 416,700 |
| Jun 25, 2025 | 1,120.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 2,200 |
| Jun 24, 2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.44% | 500 |
| Jun 23, 2025 | 1,105.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.81% | 7,900 |
| Jun 20, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 2,700 |
| Jun 19, 2025 | 1,160.00 | 1,165.00 | 1,080.00 | 1,100.00 | 1,100.00 | -5.58% | 42,100 |
| Jun 18, 2025 | 1,190.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,133.00 | -0.85% | 40,700 |