PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,415.00
+5.00 (0.35%)
Oct 12, 2026, 4:00 PM WIB
PT Kino Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,365.00 | 1,415.00 | 1,350.00 | 1,415.00 | 1,415.00 | 0.35% | 33,100 |
| Oct 9, 2026 | 1,405.00 | 1,415.00 | 1,360.00 | 1,410.00 | 1,410.00 | 0.71% | 61,900 |
| Oct 8, 2026 | 1,485.00 | 1,485.00 | 1,350.00 | 1,400.00 | 1,400.00 | -5.72% | 106,400 |
| Oct 7, 2026 | 1,400.00 | 1,490.00 | 1,395.00 | 1,485.00 | 1,485.00 | 4.95% | 122,900 |
| Oct 6, 2026 | 1,420.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | 0.71% | 27,900 |
| Oct 5, 2026 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 2.55% | 52,200 |
| Oct 2, 2026 | 1,370.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | - | 87,200 |
| Oct 1, 2026 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,370.00 | 1.11% | 95,400 |
| Sep 30, 2026 | 1,355.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.37% | 161,200 |
| Sep 29, 2026 | 1,335.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 64,100 |
| Sep 28, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | 1.13% | 112,700 |
| Sep 25, 2026 | 1,385.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | -3.97% | 29,600 |
| Sep 24, 2026 | 1,380.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | 0.36% | 115,300 |
| Sep 23, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.43% | 112,600 |
| Sep 22, 2026 | 1,380.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1.45% | 63,800 |
| Sep 21, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | - | 90,700 |
| Sep 18, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.78% | 8,400 |
| Sep 17, 2026 | 1,395.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,405.00 | - | 88,700 |
| Sep 16, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,405.00 | 0.72% | 3,100 |
| Sep 15, 2026 | 1,395.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | 8,400 |
| Sep 14, 2026 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | 2.95% | 52,700 |
| Sep 11, 2026 | 1,415.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.21% | 21,800 |
| Sep 10, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 18,600 |
| Sep 9, 2026 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 2.16% | 57,400 |
| Sep 8, 2026 | 1,360.00 | 1,415.00 | 1,360.00 | 1,390.00 | 1,390.00 | 3.73% | 148,300 |
| Sep 7, 2026 | 1,335.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 56,900 |
| Sep 4, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.47% | 21,100 |
| Sep 3, 2026 | 1,360.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 12,700 |
| Sep 2, 2026 | 1,345.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.74% | 72,100 |
| Sep 1, 2026 | 1,335.00 | 1,395.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.12% | 45,400 |
| Aug 31, 2026 | 1,370.00 | 1,370.00 | 1,300.00 | 1,335.00 | 1,335.00 | -1.48% | 23,000 |
| Aug 28, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.37% | 13,500 |
| Aug 27, 2026 | 1,375.00 | 1,400.00 | 1,335.00 | 1,360.00 | 1,360.00 | 1.49% | 13,700 |
| Aug 26, 2026 | 1,355.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 105,700 |
| Aug 24, 2026 | 1,370.00 | 1,375.00 | 1,305.00 | 1,355.00 | 1,355.00 | - | 155,600 |
| Aug 21, 2026 | 1,300.00 | 1,415.00 | 1,290.00 | 1,355.00 | 1,355.00 | 4.23% | 191,300 |
| Aug 20, 2026 | 1,315.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.52% | 36,800 |
| Aug 19, 2026 | 1,345.00 | 1,345.00 | 1,270.00 | 1,320.00 | 1,320.00 | 0.38% | 65,700 |
| Aug 18, 2026 | 1,290.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | -1.13% | 13,900 |
| Aug 14, 2026 | 1,310.00 | 1,340.00 | 1,280.00 | 1,330.00 | 1,330.00 | 1.53% | 18,600 |
| Aug 13, 2026 | 1,310.00 | 1,310.00 | 1,250.00 | 1,310.00 | 1,310.00 | - | 35,200 |
| Aug 12, 2026 | 1,300.00 | 1,340.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.77% | 28,000 |
| Aug 11, 2026 | 1,290.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 13,200 |
| Aug 10, 2026 | 1,320.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.76% | 48,400 |
| Aug 7, 2026 | 1,305.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.38% | 15,400 |
| Aug 6, 2026 | 1,310.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | -0.76% | 33,300 |
| Aug 5, 2026 | 1,290.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.94% | 97,300 |
| Aug 4, 2026 | 1,315.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,290.00 | - | 137,800 |
| Aug 3, 2026 | 1,265.00 | 1,300.00 | 1,240.00 | 1,290.00 | 1,290.00 | 4.88% | 249,800 |
| Jul 31, 2026 | 1,255.00 | 1,270.00 | 1,200.00 | 1,230.00 | 1,230.00 | -1.99% | 66,000 |