PT Kino Indonesia Tbk(ID:KINO)
Rp1,525.00-30.00 (-1.93%)
ID:KINO
PT Kino Indonesia Tbk historical prices
Rp1,525.00
At close:-30.00 (-1.93%)
PT Kino Indonesia Tbk (KINO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,560.00 | 1,560.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.93% | 161,400 | 1.67 |
| Nov 10, 2026 | 1,575.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,555.00 | -0.96% | 112,400 | 1.18 |
| Nov 09, 2026 | 1,580.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.00% | 232,300 | 2.52 |
| Nov 06, 2026 | 1,495.00 | 1,570.00 | 1,440.00 | 1,570.00 | 1,570.00 | +5.37% | 152,800 | 1.70 |
| Nov 05, 2026 | 1,550.00 | 1,610.00 | 1,430.00 | 1,490.00 | 1,490.00 | -2.93% | 237,900 | 2.74 |
| Nov 04, 2026 | 1,620.00 | 1,685.00 | 1,520.00 | 1,535.00 | 1,535.00 | -5.83% | 568,300 | 7.28 |
| Nov 03, 2026 | 1,460.00 | 1,770.00 | 1,455.00 | 1,630.00 | 1,630.00 | +12.41% | 885,900 | 13.72 |
| Nov 02, 2026 | 1,360.00 | 1,480.00 | 1,330.00 | 1,450.00 | 1,450.00 | +11.54% | 289,600 | 4.71 |
| Oct 30, 2026 | 1,325.00 | 1,450.00 | 1,285.00 | 1,300.00 | 1,300.00 | -0.76% | 14,600 | 0.23 |
| Oct 29, 2026 | 1,410.00 | 1,460.00 | 1,305.00 | 1,310.00 | 1,310.00 | -5.07% | 121,300 | 1.85 |
| Oct 28, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.00% | 4,300 | 0.06 |
| Oct 27, 2026 | 1,395.00 | 1,405.00 | 1,335.00 | 1,380.00 | 1,380.00 | -0.36% | 56,500 | 0.85 |
| Oct 26, 2026 | 1,365.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,385.00 | +1.47% | 4,200 | 0.06 |
| Oct 23, 2026 | 1,400.00 | 1,445.00 | 1,350.00 | 1,365.00 | 1,365.00 | -1.09% | 15,700 | 0.24 |
| Oct 22, 2026 | 1,420.00 | 1,420.00 | 1,330.00 | 1,380.00 | 1,380.00 | -2.82% | 58,400 | 0.90 |
| Oct 21, 2026 | 1,400.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,420.00 | +1.43% | 65,300 | 1.02 |
| Oct 20, 2026 | 1,320.00 | 1,410.00 | 1,320.00 | 1,400.00 | 1,400.00 | +3.70% | 107,300 | 1.70 |
| Oct 19, 2026 | 1,350.00 | 1,350.00 | 1,260.00 | 1,350.00 | 1,350.00 | 0.00% | 249,500 | 4.21 |
| Oct 16, 2026 | 1,390.00 | 1,475.00 | 1,290.00 | 1,350.00 | 1,350.00 | -3.91% | 277,700 | 4.88 |
| Oct 15, 2026 | 1,400.00 | 1,405.00 | 1,395.00 | 1,405.00 | 1,405.00 | +0.36% | 19,000 | 0.33 |
| Oct 14, 2026 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.06% | 5,300 | 0.09 |
| Oct 13, 2026 | 1,415.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,415.00 | 0.00% | 10,100 | 0.16 |
| Oct 12, 2026 | 1,365.00 | 1,415.00 | 1,350.00 | 1,415.00 | 1,415.00 | +0.35% | 32,599 | 0.51 |
| Oct 09, 2026 | 1,405.00 | 1,415.00 | 1,360.00 | 1,410.00 | 1,410.00 | +0.71% | 61,900 | 0.98 |
| Oct 08, 2026 | 1,485.00 | 1,485.00 | 1,350.00 | 1,400.00 | 1,400.00 | -5.72% | 106,400 | 1.73 |
| Oct 07, 2026 | 1,400.00 | 1,490.00 | 1,395.00 | 1,485.00 | 1,485.00 | +4.95% | 122,900 | 2.07 |
| Oct 06, 2026 | 1,420.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,415.00 | +0.71% | 27,900 | 0.47 |
| Oct 05, 2026 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | +2.55% | 52,200 | 0.88 |
| Oct 02, 2026 | 1,370.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | 0.00% | 93,500 | 1.61 |
| Oct 01, 2026 | 1,365.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,370.00 | +1.11% | 95,400 | 1.69 |
| Sep 30, 2026 | 1,355.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | +0.37% | 161,200 | 2.99 |
| Sep 29, 2026 | 1,335.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | +0.37% | 64,100 | 1.19 |
| Sep 28, 2026 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | +1.13% | 112,700 | 2.15 |
| Sep 25, 2026 | 1,385.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | -3.97% | 29,600 | 0.57 |
| Sep 24, 2026 | 1,380.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,385.00 | +0.36% | 115,300 | 2.30 |
| Sep 23, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.43% | 112,600 | 2.32 |
| Sep 22, 2026 | 1,380.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | +1.45% | 63,800 | 1.34 |
| Sep 21, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.00% | 90,700 | 1.97 |
| Sep 18, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.78% | 8,400 | 0.18 |
| Sep 17, 2026 | 1,395.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,405.00 | 0.00% | 88,700 | 1.99 |
| Sep 16, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,405.00 | +0.72% | 3,100 | 0.07 |
| Sep 15, 2026 | 1,395.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.00% | 8,400 | 0.19 |
| Sep 14, 2026 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,395.00 | +2.95% | 52,700 | 1.17 |
| Sep 11, 2026 | 1,415.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.21% | 21,800 | 0.49 |
| Sep 10, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 18,600 | 0.42 |
| Sep 09, 2026 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | +2.16% | 57,400 | 1.32 |
| Sep 08, 2026 | 1,360.00 | 1,415.00 | 1,360.00 | 1,390.00 | 1,390.00 | +3.73% | 148,300 | 3.60 |
| Sep 07, 2026 | 1,335.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.00% | 56,900 | 1.41 |
| Sep 04, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.47% | 21,100 | 0.52 |
| Sep 03, 2026 | 1,360.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.00% | 12,700 | 0.31 |
