PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,155.00
+35.00 (3.13%)
May 13, 2026, 3:48 PM WIB
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,155.00 | 3.13% | 34,700 |
| May 12, 2026 | 1,110.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 44,000 |
| May 11, 2026 | 1,110.00 | 1,150.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 37,000 |
| May 8, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 43,000 |
| May 7, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.90% | 28,100 |
| May 6, 2026 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 22,900 |
| May 5, 2026 | 1,130.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 18,600 |
| May 4, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 13,400 |
| Apr 30, 2026 | 1,160.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,120.00 | -0.44% | 52,000 |
| Apr 29, 2026 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 1,125.00 | -2.60% | 8,300 |
| Apr 28, 2026 | 1,140.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,155.00 | 0.43% | 20,900 |
| Apr 27, 2026 | 1,155.00 | 1,160.00 | 1,105.00 | 1,150.00 | 1,150.00 | - | 25,000 |
| Apr 24, 2026 | 1,110.00 | 1,155.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.22% | 69,100 |
| Apr 23, 2026 | 1,130.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.44% | 28,400 |
| Apr 22, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 14,500 |
| Apr 21, 2026 | 1,155.00 | 1,155.00 | 1,115.00 | 1,150.00 | 1,150.00 | 0.44% | 42,400 |
| Apr 20, 2026 | 1,155.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | -0.87% | 3,900 |
| Apr 17, 2026 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 6,400 |
| Apr 16, 2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 5,900 |
| Apr 15, 2026 | 1,145.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2.22% | 23,500 |
| Apr 14, 2026 | 1,155.00 | 1,195.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.44% | 42,700 |
| Apr 13, 2026 | 1,205.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,130.00 | -6.22% | 214,300 |
| Apr 10, 2026 | 1,195.00 | 1,220.00 | 1,145.00 | 1,205.00 | 1,205.00 | 0.42% | 11,100 |
| Apr 9, 2026 | 1,180.00 | 1,225.00 | 1,140.00 | 1,200.00 | 1,200.00 | 1.27% | 153,900 |
| Apr 8, 2026 | 1,185.00 | 1,210.00 | 1,100.00 | 1,185.00 | 1,185.00 | - | 43,600 |
| Apr 7, 2026 | 1,190.00 | 1,220.00 | 1,090.00 | 1,185.00 | 1,185.00 | -0.42% | 36,400 |
| Apr 6, 2026 | 1,200.00 | 1,200.00 | 1,155.00 | 1,190.00 | 1,190.00 | -1.24% | 4,500 |
| Apr 2, 2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.42% | 4,500 |
| Apr 1, 2026 | 1,170.00 | 1,250.00 | 1,140.00 | 1,200.00 | 1,200.00 | 2.56% | 18,500 |
| Mar 31, 2026 | 1,140.00 | 1,170.00 | 1,115.00 | 1,170.00 | 1,170.00 | 2.63% | 26,400 |
| Mar 30, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,140.00 | - | 8,200 |
| Mar 27, 2026 | 1,095.00 | 1,140.00 | 1,095.00 | 1,140.00 | 1,140.00 | -1.72% | 800 |
| Mar 26, 2026 | 1,075.00 | 1,200.00 | 1,050.00 | 1,160.00 | 1,160.00 | 7.91% | 87,800 |
| Mar 25, 2026 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.94% | 5,400 |
| Mar 17, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | -1.39% | 27,200 |
| Mar 16, 2026 | 1,110.00 | 1,145.00 | 1,060.00 | 1,080.00 | 1,080.00 | -5.68% | 28,000 |
| Mar 13, 2026 | 1,235.00 | 1,235.00 | 1,110.00 | 1,145.00 | 1,145.00 | -7.29% | 115,200 |
| Mar 12, 2026 | 1,075.00 | 1,315.00 | 1,055.00 | 1,235.00 | 1,235.00 | 17.06% | 448,400 |
| Mar 11, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.86% | 15,100 |
| Mar 10, 2026 | 1,080.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 15,500 |
| Mar 9, 2026 | 1,150.00 | 1,150.00 | 1,055.00 | 1,075.00 | 1,075.00 | -6.52% | 17,800 |
| Mar 6, 2026 | 1,105.00 | 1,170.00 | 1,085.00 | 1,150.00 | 1,150.00 | - | 57,800 |
| Mar 5, 2026 | 1,080.00 | 1,220.00 | 1,070.00 | 1,150.00 | 1,150.00 | 3.14% | 15,500 |
| Mar 4, 2026 | 1,170.00 | 1,170.00 | 1,050.00 | 1,115.00 | 1,115.00 | -4.70% | 101,700 |
| Mar 3, 2026 | 1,255.00 | 1,255.00 | 1,150.00 | 1,170.00 | 1,170.00 | -6.77% | 54,500 |
| Mar 2, 2026 | 1,175.00 | 1,300.00 | 1,165.00 | 1,255.00 | 1,255.00 | 5.02% | 86,600 |
| Feb 27, 2026 | 1,200.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 16,900 |
| Feb 26, 2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 4,700 |
| Feb 25, 2026 | 1,245.00 | 1,245.00 | 1,175.00 | 1,205.00 | 1,205.00 | -2.82% | 28,200 |
| Feb 24, 2026 | 1,215.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2.06% | 68,700 |