PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,220.00
+5.00 (0.41%)
Oct 22, 2025, 9:36 AM WIB
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,210.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 0.41% | 15,000 |
| Oct 20, 2025 | 1,200.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 0.41% | 27,900 |
| Oct 17, 2025 | 1,220.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | 0.42% | 42,100 |
| Oct 16, 2025 | 1,190.00 | 1,220.00 | 1,150.00 | 1,200.00 | 1,200.00 | 0.84% | 214,800 |
| Oct 15, 2025 | 1,160.00 | 1,200.00 | 1,145.00 | 1,190.00 | 1,190.00 | 2.59% | 58,900 |
| Oct 14, 2025 | 1,145.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.87% | 13,900 |
| Oct 13, 2025 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 19,000 |
| Oct 10, 2025 | 1,150.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 9,300 |
| Oct 9, 2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 30,700 |
| Oct 8, 2025 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.86% | 12,200 |
| Oct 7, 2025 | 1,165.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 17,100 |
| Oct 6, 2025 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | 7,000 |
| Oct 3, 2025 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 7,900 |
| Oct 2, 2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,175.00 | -1.67% | 30,800 |
| Oct 1, 2025 | 1,190.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,195.00 | - | 11,400 |
| Sep 30, 2025 | 1,180.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,195.00 | 1.27% | 9,100 |
| Sep 29, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.72% | 2,000 |
| Sep 26, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 5,700 |
| Sep 25, 2025 | 1,150.00 | 1,200.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 91,800 |
| Sep 24, 2025 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 65,100 |
| Sep 23, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,185.00 | 3.04% | 34,300 |
| Sep 22, 2025 | 1,185.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 6,600 |
| Sep 19, 2025 | 1,190.00 | 1,200.00 | 1,120.00 | 1,185.00 | 1,185.00 | -0.42% | 22,000 |
| Sep 18, 2025 | 1,175.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.71% | 33,300 |
| Sep 17, 2025 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.74% | 28,500 |
| Sep 16, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 1.77% | 25,900 |
| Sep 15, 2025 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 15,300 |
| Sep 12, 2025 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 36,700 |
| Sep 11, 2025 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 8,400 |
| Sep 10, 2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.83% | 60,700 |
| Sep 9, 2025 | 1,225.00 | 1,250.00 | 1,055.00 | 1,095.00 | 1,095.00 | -11.34% | 166,400 |
| Sep 8, 2025 | 1,225.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.98% | 119,600 |
| Sep 4, 2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,260.00 | 1,260.00 | 2.44% | 130,800 |
| Sep 3, 2025 | 1,120.00 | 1,260.00 | 1,100.00 | 1,230.00 | 1,230.00 | 10.81% | 340,200 |
| Sep 2, 2025 | 1,120.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.89% | 25,000 |
| Sep 1, 2025 | 1,150.00 | 1,150.00 | 1,080.00 | 1,120.00 | 1,120.00 | -3.45% | 30,500 |
| Aug 29, 2025 | 1,130.00 | 1,200.00 | 1,120.00 | 1,160.00 | 1,160.00 | 4.04% | 99,500 |
| Aug 28, 2025 | 1,095.00 | 1,190.00 | 1,095.00 | 1,115.00 | 1,115.00 | 2.76% | 189,000 |
| 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 |