PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,185.00
-15.00 (-1.25%)
Jul 23, 2026, 3:09 PM WIB
PT Kino Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 0.84% | 3,700 |
| Jul 21, 2026 | 1,165.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | 2.15% | 126,200 |
| Jul 20, 2026 | 1,150.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 1.30% | 11,100 |
| Jul 17, 2026 | 1,170.00 | 1,195.00 | 1,145.00 | 1,150.00 | 1,150.00 | 2.22% | 345,900 |
| Jul 16, 2026 | 1,135.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.88% | 106,400 |
| Jul 15, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 46,000 |
| Jul 14, 2026 | 1,135.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 0.44% | 7,100 |
| Jul 13, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.79% | 2,200 |
| Jul 10, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 400 |
| Jul 9, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 700 |
| Jul 8, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.44% | 64,000 |
| Jul 7, 2026 | 1,130.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.88% | 13,400 |
| Jul 6, 2026 | 1,185.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.88% | 700 |
| Jul 3, 2026 | 1,185.00 | 1,185.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.88% | 2,600 |
| Jul 2, 2026 | 1,125.00 | 1,180.00 | 1,125.00 | 1,140.00 | 1,140.00 | -2.98% | 47,900 |
| Jul 1, 2026 | 1,090.00 | 1,175.00 | 1,090.00 | 1,175.00 | 1,175.00 | 7.80% | 28,300 |
| Jun 30, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 1,800 |
| Jun 29, 2026 | 1,095.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | - | 2,400 |
| Jun 26, 2026 | 1,110.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 8,200 |
| Jun 25, 2026 | 1,135.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,110.00 | -1.77% | 1,800 |
| Jun 24, 2026 | 1,165.00 | 1,165.00 | 1,120.00 | 1,130.00 | 1,130.00 | -3.00% | 6,200 |
| Jun 23, 2026 | 1,100.00 | 1,165.00 | 1,095.00 | 1,165.00 | 1,165.00 | 6.39% | 3,700 |
| Jun 22, 2026 | 1,105.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 1,500 |
| Jun 19, 2026 | 1,095.00 | 1,215.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 7,100 |
| Jun 18, 2026 | 1,115.00 | 1,160.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 6,600 |
| Jun 17, 2026 | 1,110.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 67,400 |
| Jun 15, 2026 | 1,120.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 6,500 |
| Jun 12, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 700 |
| Jun 11, 2026 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.45% | 400 |
| Jun 10, 2026 | 1,120.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,115.00 | - | 5,200 |
| Jun 9, 2026 | 1,065.00 | 1,120.00 | 1,065.00 | 1,115.00 | 1,115.00 | 4.69% | 37,800 |
| Jun 8, 2026 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.74% | 25,900 |
| Jun 5, 2026 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.35% | 1,000 |
| Jun 4, 2026 | 1,120.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,110.00 | 2.78% | 44,700 |
| Jun 3, 2026 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,080.00 | -0.88% | 49,000 |
| Jun 2, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,089.60 | -1.30% | 8,200 |
| May 29, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,104.00 | - | 6,500 |
| May 26, 2026 | 1,150.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,104.00 | 1.77% | 5,200 |
| May 25, 2026 | 1,110.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,084.80 | 1.80% | 30,200 |
| May 22, 2026 | 1,120.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,065.60 | 0.45% | 52,300 |
| May 21, 2026 | 1,105.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,060.80 | - | 8,800 |
| May 20, 2026 | 1,110.00 | 1,130.00 | 1,095.00 | 1,105.00 | 1,060.80 | -0.45% | 9,500 |
| May 19, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,065.60 | -0.89% | 10,200 |
| May 18, 2026 | 1,155.00 | 1,165.00 | 1,110.00 | 1,120.00 | 1,075.20 | -3.03% | 83,500 |
| May 13, 2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,108.80 | 3.12% | 34,700 |
| May 12, 2026 | 1,110.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,075.20 | 0.90% | 43,200 |
| May 11, 2026 | 1,110.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,065.60 | - | 37,000 |
| May 8, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,065.60 | 0.45% | 43,000 |
| May 7, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,060.80 | -0.90% | 28,100 |
| May 6, 2026 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,070.40 | 0.45% | 22,900 |