PT Kino Indonesia Tbk (IDX:KINO)
Indonesia
· Delayed Price · Currency is IDR 1,300.00
+15.00 (1.17%)
At close: Dec 5, 2025
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,290.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.17% | 38,000 |
| Dec 4, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.39% | 31,300 |
| Dec 3, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 13,800 |
| Dec 2, 2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | - | 17,100 |
| Dec 1, 2025 | 1,260.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1.99% | 37,900 |
| Nov 28, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.95% | 2,700 |
| Nov 27, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.39% | 2,600 |
| Nov 26, 2025 | 1,285.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | -0.78% | 27,000 |
| Nov 25, 2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | - | 20,300 |
| Nov 24, 2025 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | - | 10,300 |
| Nov 21, 2025 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.39% | 21,800 |
| Nov 20, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 52,800 |
| Nov 19, 2025 | 1,300.00 | 1,325.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.92% | 120,100 |
| Nov 18, 2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | -1.14% | 22,100 |
| Nov 17, 2025 | 1,330.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,320.00 | -0.75% | 27,700 |
| Nov 14, 2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 24,200 |
| Nov 13, 2025 | 1,345.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.49% | 38,000 |
| Nov 12, 2025 | 1,335.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 0.37% | 21,600 |
| Nov 11, 2025 | 1,305.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | 2.30% | 63,600 |
| Nov 10, 2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 0.38% | 34,900 |
| Nov 7, 2025 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 37,200 |
| Nov 6, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0.39% | 23,000 |
| Nov 5, 2025 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | -0.39% | 10,000 |
| Nov 4, 2025 | 1,290.00 | 1,290.00 | 1,185.00 | 1,280.00 | 1,280.00 | -0.78% | 66,300 |
| Nov 3, 2025 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | - | 3,700 |
| Oct 31, 2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1.18% | 11,600 |
| Oct 30, 2025 | 1,275.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | - | 43,400 |
| Oct 29, 2025 | 1,280.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | - | 39,100 |
| Oct 28, 2025 | 1,250.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | 3.66% | 47,300 |
| Oct 27, 2025 | 1,250.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | -1.20% | 19,700 |
| Oct 24, 2025 | 1,240.00 | 1,250.00 | 1,165.00 | 1,245.00 | 1,245.00 | 0.40% | 496,800 |
| Oct 23, 2025 | 1,220.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.64% | 34,700 |
| Oct 22, 2025 | 1,220.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,220.00 | 0.41% | 7,300 |
| Oct 21, 2025 | 1,210.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 0.41% | 35,100 |
| Oct 20, 2025 | 1,200.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 0.41% | 27,900 |
| Oct 17, 2025 | 1,220.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,205.00 | 0.42% | 42,100 |
| Oct 16, 2025 | 1,190.00 | 1,220.00 | 1,150.00 | 1,200.00 | 1,200.00 | 0.84% | 214,800 |
| Oct 15, 2025 | 1,160.00 | 1,200.00 | 1,145.00 | 1,190.00 | 1,190.00 | 2.59% | 58,900 |
| Oct 14, 2025 | 1,145.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 0.87% | 13,900 |
| Oct 13, 2025 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | - | 18,200 |
| Oct 10, 2025 | 1,150.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 9,300 |
| Oct 9, 2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 30,700 |
| Oct 8, 2025 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.86% | 11,700 |
| Oct 7, 2025 | 1,165.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 14,400 |
| Oct 6, 2025 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | 7,000 |
| Oct 3, 2025 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 7,900 |
| Oct 2, 2025 | 1,190.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,175.00 | -1.67% | 30,800 |
| Oct 1, 2025 | 1,190.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,195.00 | - | 11,400 |
| Sep 30, 2025 | 1,180.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,195.00 | 1.27% | 9,100 |
| Sep 29, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.72% | 2,000 |
| Sep 26, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 5,600 |
| Sep 25, 2025 | 1,150.00 | 1,200.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 91,800 |
| Sep 24, 2025 | 1,185.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 65,100 |
| Sep 23, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,185.00 | 3.04% | 34,300 |
| Sep 22, 2025 | 1,185.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 6,600 |
| Sep 19, 2025 | 1,190.00 | 1,200.00 | 1,120.00 | 1,185.00 | 1,185.00 | -0.42% | 22,000 |
| Sep 18, 2025 | 1,175.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.71% | 33,300 |
| Sep 17, 2025 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.74% | 28,500 |
| Sep 16, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 1.77% | 25,900 |
| Sep 15, 2025 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 13,900 |
| Sep 12, 2025 | 1,115.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 36,700 |
| Sep 11, 2025 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 8,400 |
| Sep 10, 2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.83% | 61,000 |
| Sep 9, 2025 | 1,225.00 | 1,250.00 | 1,055.00 | 1,095.00 | 1,095.00 | -11.34% | 166,400 |
| Sep 8, 2025 | 1,225.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,235.00 | -1.98% | 119,600 |
| Sep 4, 2025 | 1,240.00 | 1,275.00 | 1,220.00 | 1,260.00 | 1,260.00 | 2.44% | 130,800 |
| Sep 3, 2025 | 1,120.00 | 1,260.00 | 1,100.00 | 1,230.00 | 1,230.00 | 10.81% | 340,200 |
| Sep 2, 2025 | 1,120.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.89% | 25,000 |
| Sep 1, 2025 | 1,150.00 | 1,150.00 | 1,080.00 | 1,120.00 | 1,120.00 | -3.45% | 30,500 |
| Aug 29, 2025 | 1,130.00 | 1,200.00 | 1,120.00 | 1,160.00 | 1,160.00 | 4.04% | 99,500 |
| Aug 28, 2025 | 1,095.00 | 1,190.00 | 1,095.00 | 1,115.00 | 1,115.00 | 2.76% | 189,000 |
| Aug 27, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 14,600 |
| Aug 26, 2025 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 19,500 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 72,300 |
| Aug 22, 2025 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 24,300 |
| Aug 21, 2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.46% | 40,300 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 8,700 |
| Aug 19, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 4,200 |
| Aug 15, 2025 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 3,500 |
| Aug 14, 2025 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 23,500 |
| Aug 13, 2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 28,800 |
| Aug 12, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 100,200 |
| Aug 11, 2025 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 16,800 |
| Aug 8, 2025 | 1,100.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | - | 25,200 |
| Aug 7, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.46% | 15,200 |
| Aug 6, 2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 19,400 |
| Aug 5, 2025 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | - | 9,900 |
| Aug 4, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.90% | 40,100 |
| Aug 1, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | - | 63,100 |
| Jul 31, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 35,800 |
| Jul 30, 2025 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 3,200 |
| Jul 29, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.38% | 8,600 |
| Jul 28, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.91% | 10,500 |
| Jul 25, 2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.22% | 7,300 |
| Jul 24, 2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.27% | 38,600 |
| Jul 23, 2025 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.92% | 1,500 |
| Jul 22, 2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.91% | 14,400 |
| Jul 21, 2025 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.38% | 3,700 |
| Jul 18, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 13,300 |
| Jul 17, 2025 | 1,120.00 | 1,135.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.46% | 2,900 |