PT Kino Indonesia Tbk (IDX:KINO)
Indonesia
· Delayed Price · Currency is IDR 1,150.00
0.00 (0.00%)
At close: Mar 6, 2026
PT Kino Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,105.00 | 1,170.00 | 1,085.00 | 1,150.00 | 1,150.00 | - | 49,700 |
| Mar 5, 2026 | 1,080.00 | 1,220.00 | 1,070.00 | 1,150.00 | 1,150.00 | 3.14% | 15,000 |
| Mar 4, 2026 | 1,170.00 | 1,170.00 | 1,050.00 | 1,115.00 | 1,115.00 | -4.70% | 95,300 |
| 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% | 16,100 |
| Feb 26, 2026 | 1,205.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,205.00 | - | 3,800 |
| 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 |
| Feb 23, 2026 | 1,245.00 | 1,245.00 | 1,195.00 | 1,215.00 | 1,215.00 | -2.41% | 85,400 |
| Feb 20, 2026 | 1,260.00 | 1,270.00 | 1,210.00 | 1,245.00 | 1,245.00 | 0.81% | 17,000 |
| Feb 19, 2026 | 1,235.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 1,000 |
| Feb 18, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.40% | 7,800 |
| Feb 13, 2026 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.81% | 4,000 |
| Feb 12, 2026 | 1,270.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.15% | 4,000 |
| Feb 11, 2026 | 1,255.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1.60% | 5,100 |
| Feb 10, 2026 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1.21% | 12,500 |
| Feb 9, 2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 1,235.00 | -2.76% | 7,800 |
| Feb 6, 2026 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.55% | 7,900 |
| Feb 5, 2026 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.77% | 6,000 |
| Feb 4, 2026 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1.56% | 29,800 |
| Feb 3, 2026 | 1,285.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | 5.79% | 15,500 |
| Feb 2, 2026 | 1,235.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | -2.02% | 4,200 |
| Jan 30, 2026 | 1,215.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.23% | 15,700 |
| Jan 29, 2026 | 1,220.00 | 1,225.00 | 1,150.00 | 1,220.00 | 1,220.00 | -0.81% | 25,400 |
| Jan 28, 2026 | 1,270.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | -3.15% | 43,500 |
| Jan 27, 2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | -2.31% | 14,100 |
| Jan 26, 2026 | 1,300.00 | 1,345.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 97,600 |
| Jan 23, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | -1.14% | 8,000 |
| Jan 22, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.33% | 19,900 |
| Jan 21, 2026 | 1,295.00 | 1,325.00 | 1,255.00 | 1,285.00 | 1,285.00 | -0.77% | 69,900 |
| Jan 20, 2026 | 1,320.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.38% | 22,100 |
| Jan 19, 2026 | 1,295.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 8,400 |
| Jan 15, 2026 | 1,325.00 | 1,340.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.02% | 56,400 |
| Jan 14, 2026 | 1,340.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | -1.12% | 26,400 |
| Jan 13, 2026 | 1,375.00 | 1,430.00 | 1,305.00 | 1,340.00 | 1,340.00 | -2.19% | 33,700 |
| Jan 12, 2026 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | - | 96,900 |
| Jan 9, 2026 | 1,350.00 | 1,420.00 | 1,300.00 | 1,370.00 | 1,370.00 | 1.48% | 24,800 |
| Jan 8, 2026 | 1,370.00 | 1,395.00 | 1,275.00 | 1,350.00 | 1,350.00 | -1.82% | 74,300 |
| Jan 7, 2026 | 1,395.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 23,000 |
| Jan 6, 2026 | 1,430.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.36% | 30,800 |
| Jan 5, 2026 | 1,390.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | -0.72% | 30,200 |
| Jan 2, 2026 | 1,440.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,385.00 | -0.72% | 10,100 |
| Dec 30, 2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 2,300 |
| Dec 29, 2025 | 1,410.00 | 1,425.00 | 1,320.00 | 1,400.00 | 1,400.00 | 0.36% | 285,200 |
| Dec 24, 2025 | 1,350.00 | 1,445.00 | 1,335.00 | 1,395.00 | 1,395.00 | 3.72% | 578,100 |
| Dec 23, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.37% | 168,600 |
| Dec 22, 2025 | 1,380.00 | 1,385.00 | 1,335.00 | 1,340.00 | 1,340.00 | -3.25% | 28,700 |
| Dec 19, 2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,385.00 | 1,385.00 | 0.36% | 440,400 |
| Dec 18, 2025 | 1,380.00 | 1,420.00 | 1,340.00 | 1,380.00 | 1,380.00 | 0.73% | 35,400 |
| Dec 17, 2025 | 1,370.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,370.00 | 0.74% | 61,800 |
| Dec 16, 2025 | 1,345.00 | 1,365.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.82% | 20,300 |
| Dec 15, 2025 | 1,360.00 | 1,360.00 | 1,290.00 | 1,310.00 | 1,310.00 | -4.03% | 24,600 |
| Dec 12, 2025 | 1,365.00 | 1,400.00 | 1,330.00 | 1,365.00 | 1,365.00 | - | 410,900 |
| Dec 11, 2025 | 1,395.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.74% | 203,900 |
| Dec 10, 2025 | 1,350.00 | 1,400.00 | 1,330.00 | 1,355.00 | 1,355.00 | 0.74% | 160,800 |
| Dec 9, 2025 | 1,310.00 | 1,470.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.46% | 265,400 |
| Dec 8, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 3,800 |
| 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 |