PT Kino Indonesia Tbk (IDX:KINO)
Indonesia · Delayed Price · Currency is IDR 1,365.00
+15.00 (1.11%)
Sep 2, 2026, 11:49 AM WIB
PT Kino Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1,175.00 | 1,255.00 | 1,165.00 | 1,255.00 | 1,255.00 | 6.36% | 49,100 |
| Jul 29, 2026 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,180.00 | - | 2,200 |
| Jul 28, 2026 | 1,165.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 0.85% | 1,800 |
| Jul 27, 2026 | 1,175.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | -1.68% | 1,500 |
| Jul 24, 2026 | 1,205.00 | 1,205.00 | 1,165.00 | 1,190.00 | 1,190.00 | -1.24% | 1,100 |
| Jul 23, 2026 | 1,200.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | 0.42% | 45,800 |
| 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 |