PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,395.00
-5.00 (-0.36%)
At close: Dec 30, 2025
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 2,300 |
| Dec 29, 2025 | 1,410.00 | 1,425.00 | 1,320.00 | 1,400.00 | 1,400.00 | 0.36% | 285,200 |
| Dec 24, 2025 | 1,350.00 | 1,445.00 | 1,335.00 | 1,395.00 | 1,395.00 | 3.72% | 578,100 |
| Dec 23, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.37% | 168,600 |
| Dec 22, 2025 | 1,380.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | -3.25% | 28,700 |
| Dec 19, 2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,385.00 | 1,385.00 | 0.36% | 440,400 |
| Dec 18, 2025 | 1,380.00 | 1,420.00 | 1,340.00 | 1,380.00 | 1,380.00 | 0.73% | 35,400 |
| Dec 17, 2025 | 1,370.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,370.00 | 0.74% | 61,800 |
| Dec 16, 2025 | 1,345.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.82% | 20,300 |
| Dec 15, 2025 | 1,360.00 | 1,360.00 | 1,290.00 | 1,310.00 | 1,310.00 | -4.03% | 24,600 |
| Dec 12, 2025 | 1,365.00 | 1,400.00 | 1,330.00 | 1,365.00 | 1,365.00 | - | 410,900 |
| Dec 11, 2025 | 1,395.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.74% | 203,900 |
| Dec 10, 2025 | 1,350.00 | 1,400.00 | 1,330.00 | 1,355.00 | 1,355.00 | 0.74% | 160,800 |
| Dec 9, 2025 | 1,310.00 | 1,470.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.46% | 265,400 |
| Dec 8, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 3,800 |
| Dec 5, 2025 | 1,290.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.17% | 38,000 |
| Dec 4, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.39% | 31,300 |
| Dec 3, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 13,800 |
| Dec 2, 2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | - | 17,100 |
| Dec 1, 2025 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1.99% | 37,900 |
| Nov 28, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.95% | 2,700 |
| Nov 27, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.39% | 2,600 |
| Nov 26, 2025 | 1,285.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | -0.78% | 27,000 |
| Nov 25, 2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | - | 20,300 |
| Nov 24, 2025 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | - | 10,300 |
| Nov 21, 2025 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.39% | 21,800 |
| Nov 20, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 52,800 |
| Nov 19, 2025 | 1,300.00 | 1,325.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.92% | 120,100 |
| Nov 18, 2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | -1.14% | 22,100 |
| Nov 17, 2025 | 1,330.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,320.00 | -0.75% | 27,700 |
| Nov 14, 2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 24,200 |
| Nov 13, 2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.49% | 38,000 |
| Nov 12, 2025 | 1,335.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 0.37% | 21,600 |
| Nov 11, 2025 | 1,305.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | 2.30% | 63,600 |
| Nov 10, 2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 0.38% | 34,900 |
| Nov 7, 2025 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 37,200 |
| Nov 6, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0.39% | 23,000 |
| Nov 5, 2025 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | -0.39% | 10,000 |
| Nov 4, 2025 | 1,290.00 | 1,290.00 | 1,185.00 | 1,280.00 | 1,280.00 | -0.78% | 66,300 |
| Nov 3, 2025 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 3,700 |
| Oct 31, 2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1.18% | 11,600 |
| Oct 30, 2025 | 1,275.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | - | 43,400 |
| Oct 29, 2025 | 1,280.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | - | 39,100 |
| Oct 28, 2025 | 1,250.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | 3.66% | 47,300 |
| Oct 27, 2025 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.20% | 19,700 |
| Oct 24, 2025 | 1,240.00 | 1,250.00 | 1,165.00 | 1,245.00 | 1,245.00 | 0.40% | 496,800 |
| Oct 23, 2025 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.64% | 34,700 |
| Oct 22, 2025 | 1,220.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.41% | 7,300 |
| Oct 21, 2025 | 1,210.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 0.41% | 35,100 |
| Oct 20, 2025 | 1,200.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 0.41% | 27,900 |