PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,190.00
+20.00 (1.71%)
Sep 18, 2025, 4:00 PM WIB
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | - | 1.71% | 8,100 |
| Sep 17, 2025 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.74% | 26,900 |
| 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 |
| 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 |