PT Kino Indonesia Tbk KINO
IDX · Indonesia · Consumer Non-Durables
IDR 1,370.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,370.00 | +1.11% | IDR 1,365.00 | IDR 1,375.00 | IDR 1,365.00 | 95.40K |
| 2026-09-30 | IDR 1,355.00 | +0.37% | IDR 1,355.00 | IDR 1,375.00 | IDR 1,355.00 | 161.20K |
| 2026-09-29 | IDR 1,350.00 | +0.37% | IDR 1,335.00 | IDR 1,355.00 | IDR 1,335.00 | 64.10K |
| 2026-09-28 | IDR 1,345.00 | +1.13% | IDR 1,330.00 | IDR 1,350.00 | IDR 1,330.00 |
| 112.70K |
| 2026-09-25 | IDR 1,330.00 | -3.97% | IDR 1,385.00 | IDR 1,385.00 | IDR 1,325.00 | 29.60K |
| 2026-09-24 | IDR 1,385.00 | +0.36% | IDR 1,380.00 | IDR 1,390.00 | IDR 1,340.00 | 115.30K |
| 2026-09-23 | IDR 1,380.00 | -1.43% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,360.00 | 112.60K |
| 2026-09-22 | IDR 1,400.00 | +1.45% | IDR 1,380.00 | IDR 1,400.00 | IDR 1,350.00 | 63.80K |
| 2026-09-21 | IDR 1,380.00 | 0.00% | IDR 1,380.00 | IDR 1,400.00 | IDR 1,370.00 | 90.70K |
| 2026-09-18 | IDR 1,380.00 | -1.78% | IDR 1,405.00 | IDR 1,405.00 | IDR 1,360.00 | 8.40K |
| 2026-09-17 | IDR 1,405.00 | 0.00% | IDR 1,395.00 | IDR 1,410.00 | IDR 1,360.00 | 88.70K |
| 2026-09-16 | IDR 1,405.00 | +0.72% | IDR 1,400.00 | IDR 1,415.00 | IDR 1,375.00 | 3.10K |
| 2026-09-15 | IDR 1,395.00 | 0.00% | IDR 1,395.00 | IDR 1,410.00 | IDR 1,395.00 | 8.40K |
| 2026-09-14 | IDR 1,395.00 | +2.95% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,390.00 | 52.70K |
| 2026-09-11 | IDR 1,355.00 | -3.21% | IDR 1,415.00 | IDR 1,415.00 | IDR 1,355.00 | 21.80K |
| 2026-09-10 | IDR 1,400.00 | -1.41% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,400.00 | 18.60K |
| 2026-09-09 | IDR 1,420.00 | +2.16% | IDR 1,415.00 | IDR 1,420.00 | IDR 1,400.00 | 57.40K |
| 2026-09-08 | IDR 1,390.00 | +3.73% | IDR 1,360.00 | IDR 1,415.00 | IDR 1,360.00 | 148.30K |
| 2026-09-07 | IDR 1,340.00 | 0.00% | IDR 1,335.00 | IDR 1,375.00 | IDR 1,330.00 | 56.90K |
| 2026-09-04 | IDR 1,340.00 | -1.47% | IDR 1,360.00 | IDR 1,360.00 | IDR 1,320.00 | 21.10K |
| 2026-09-03 | IDR 1,360.00 | 0.00% | IDR 1,360.00 | IDR 1,375.00 | IDR 1,340.00 | 12.70K |
| 2026-09-02 | IDR 1,360.00 | +0.74% | IDR 1,345.00 | IDR 1,365.00 | IDR 1,330.00 | 72.10K |
| 2026-09-01 | IDR 1,350.00 | +1.12% | IDR 1,335.00 | IDR 1,395.00 | IDR 1,325.00 | 45.40K |
| 2026-08-31 | IDR 1,335.00 | -1.48% | IDR 1,370.00 | IDR 1,370.00 | IDR 1,300.00 | 23.00K |
| 2026-08-28 | IDR 1,355.00 | -0.37% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,350.00 | 13.50K |
| 2026-08-27 | IDR 1,360.00 | +1.49% | IDR 1,375.00 | IDR 1,400.00 | IDR 1,335.00 | 13.70K |
| 2026-08-26 | IDR 1,340.00 | -1.11% | IDR 1,355.00 | IDR 1,380.00 | IDR 1,335.00 | 105.70K |
| 2026-08-24 | IDR 1,355.00 | 0.00% | IDR 1,370.00 | IDR 1,375.00 | IDR 1,305.00 | 155.60K |
| 2026-08-21 | IDR 1,355.00 | +4.23% | IDR 1,300.00 | IDR 1,415.00 | IDR 1,290.00 | 191.30K |
| 2026-08-20 | IDR 1,300.00 | -1.52% | IDR 1,315.00 | IDR 1,360.00 | IDR 1,290.00 | 36.80K |
| 2026-08-19 | IDR 1,320.00 | +0.38% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,270.00 | 65.70K |
| 2026-08-18 | IDR 1,315.00 | -1.13% | IDR 1,290.00 | IDR 1,340.00 | IDR 1,290.00 | 13.90K |
| 2026-08-14 | IDR 1,330.00 | +1.53% | IDR 1,310.00 | IDR 1,340.00 | IDR 1,280.00 | 18.60K |
| 2026-08-13 | IDR 1,310.00 | 0.00% | IDR 1,310.00 | IDR 1,310.00 | IDR 1,250.00 | 35.20K |
| 2026-08-12 | IDR 1,310.00 | +0.77% | IDR 1,300.00 | IDR 1,340.00 | IDR 1,280.00 | 28.00K |
| 2026-08-11 | IDR 1,300.00 | 0.00% | IDR 1,290.00 | IDR 1,315.00 | IDR 1,280.00 | 13.20K |
| 2026-08-10 | IDR 1,300.00 | -0.76% | IDR 1,320.00 | IDR 1,340.00 | IDR 1,295.00 | 48.40K |
| 2026-08-07 | IDR 1,310.00 | +0.38% | IDR 1,305.00 | IDR 1,320.00 | IDR 1,280.00 | 15.40K |
| 2026-08-06 | IDR 1,305.00 | -0.76% | IDR 1,310.00 | IDR 1,320.00 | IDR 1,275.00 | 33.30K |
| 2026-08-05 | IDR 1,315.00 | +1.94% | IDR 1,290.00 | IDR 1,315.00 | IDR 1,290.00 | 97.30K |
| 2026-08-04 | IDR 1,290.00 | 0.00% | IDR 1,315.00 | IDR 1,320.00 | IDR 1,250.00 | 137.80K |
| 2026-08-03 | IDR 1,290.00 | +4.88% | IDR 1,265.00 | IDR 1,300.00 | IDR 1,240.00 | 249.80K |
| 2026-07-31 | IDR 1,230.00 | -1.99% | IDR 1,255.00 | IDR 1,270.00 | IDR 1,200.00 | 66.00K |
| 2026-07-30 | IDR 1,255.00 | +6.36% | IDR 1,175.00 | IDR 1,255.00 | IDR 1,165.00 | 49.10K |
| 2026-07-29 | IDR 1,180.00 | 0.00% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,175.00 | 2.20K |
| 2026-07-28 | IDR 1,180.00 | +0.85% | IDR 1,165.00 | IDR 1,180.00 | IDR 1,145.00 | 1.80K |
| 2026-07-27 | IDR 1,170.00 | -1.68% | IDR 1,175.00 | IDR 1,190.00 | IDR 1,165.00 | 1.50K |
| 2026-07-24 | IDR 1,190.00 | -1.24% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,165.00 | 1.10K |
| 2026-07-23 | IDR 1,205.00 | +0.42% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,155.00 | 45.80K |
| 2026-07-22 | IDR 1,200.00 | +0.84% | IDR 1,190.00 | IDR 1,200.00 | IDR 1,170.00 | 3.70K |
| 2026-07-21 | IDR 1,190.00 | +2.15% | IDR 1,165.00 | IDR 1,210.00 | IDR 1,160.00 | 126.20K |
| 2026-07-20 | IDR 1,165.00 | +1.30% | IDR 1,150.00 | IDR 1,185.00 | IDR 1,150.00 | 11.10K |
| 2026-07-17 | IDR 1,150.00 | +2.22% | IDR 1,170.00 | IDR 1,195.00 | IDR 1,145.00 | 345.90K |
| 2026-07-16 | IDR 1,125.00 | -0.88% | IDR 1,135.00 | IDR 1,170.00 | IDR 1,115.00 | 106.40K |
| 2026-07-15 | IDR 1,135.00 | -0.44% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,135.00 | 46.00K |
| 2026-07-14 | IDR 1,140.00 | +0.44% | IDR 1,135.00 | IDR 1,140.00 | IDR 1,115.00 | 7.10K |
| 2026-07-13 | IDR 1,135.00 | +1.79% | IDR 1,120.00 | IDR 1,135.00 | IDR 1,120.00 | 2.20K |
| 2026-07-10 | IDR 1,115.00 | -0.45% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,115.00 | 400 |
| 2026-07-09 | IDR 1,120.00 | -0.44% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,120.00 | 700 |
| 2026-07-08 | IDR 1,125.00 | -0.44% | IDR 1,115.00 | IDR 1,130.00 | IDR 1,115.00 | 64.00K |
| 2026-07-07 | IDR 1,130.00 | -0.88% | IDR 1,130.00 | IDR 1,140.00 | IDR 1,115.00 | 13.40K |
| 2026-07-06 | IDR 1,140.00 | +0.88% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,140.00 | 700 |
| 2026-07-03 | IDR 1,130.00 | -0.88% | IDR 1,185.00 | IDR 1,185.00 | IDR 1,125.00 | 2.60K |
| 2026-07-02 | IDR 1,140.00 | -2.98% | IDR 1,125.00 | IDR 1,180.00 | IDR 1,125.00 | 47.90K |
| 2026-07-01 | IDR 1,175.00 | +7.80% | IDR 1,090.00 | IDR 1,175.00 | IDR 1,090.00 | 28.30K |
| 2026-06-30 | IDR 1,090.00 | -0.91% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,090.00 | 1.80K |
| 2026-06-29 | IDR 1,100.00 | 0.00% | IDR 1,095.00 | IDR 1,120.00 | IDR 1,095.00 | 2.40K |
| 2026-06-26 | IDR 1,100.00 | -0.90% | IDR 1,110.00 | IDR 1,120.00 | IDR 1,095.00 | 8.20K |
| 2026-06-25 | IDR 1,110.00 | -1.77% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,090.00 | 1.80K |
| 2026-06-24 | IDR 1,130.00 | -3.00% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,120.00 | 6.20K |
| 2026-06-23 | IDR 1,165.00 | +6.39% | IDR 1,100.00 | IDR 1,165.00 | IDR 1,095.00 | 3.70K |
| 2026-06-22 | IDR 1,095.00 | 0.00% | IDR 1,105.00 | IDR 1,110.00 | IDR 1,095.00 | 1.50K |
| 2026-06-19 | IDR 1,095.00 | -0.45% | IDR 1,095.00 | IDR 1,215.00 | IDR 1,095.00 | 7.10K |
| 2026-06-18 | IDR 1,100.00 | +0.92% | IDR 1,115.00 | IDR 1,160.00 | IDR 1,090.00 | 6.60K |
| 2026-06-17 | IDR 1,090.00 | -1.80% | IDR 1,110.00 | IDR 1,125.00 | IDR 1,090.00 | 67.40K |
| 2026-06-15 | IDR 1,110.00 | -0.45% | IDR 1,120.00 | IDR 1,140.00 | IDR 1,110.00 | 6.50K |
| 2026-06-12 | IDR 1,115.00 | +0.45% | IDR 1,105.00 | IDR 1,120.00 | IDR 1,105.00 | 700 |
| 2026-06-11 | IDR 1,110.00 | -0.45% | IDR 1,105.00 | IDR 1,110.00 | IDR 1,105.00 | 400 |
| 2026-06-10 | IDR 1,115.00 | 0.00% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,060.00 | 5.20K |
| 2026-06-09 | IDR 1,115.00 | +4.69% | IDR 1,065.00 | IDR 1,120.00 | IDR 1,065.00 | 37.80K |
| 2026-06-08 | IDR 1,065.00 | -2.74% | IDR 1,095.00 | IDR 1,095.00 | IDR 1,060.00 | 25.90K |
| 2026-06-05 | IDR 1,095.00 | -1.35% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,095.00 | 1.00K |
| 2026-06-04 | IDR 1,110.00 | -1.33% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,060.00 | 44.70K |
| 2026-06-03 | IDR 1,125.00 | -0.88% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,125.00 | 49.00K |
| 2026-06-02 | IDR 1,135.00 | -1.30% | IDR 1,155.00 | IDR 1,155.00 | IDR 1,135.00 | 8.20K |
| 2026-05-29 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,150.00 | 6.50K |
| 2026-05-28 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,150.00 | 0 |
| 2026-05-27 | IDR 1,150.00 | 0.00% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,150.00 | 0 |
| 2026-05-26 | IDR 1,150.00 | +1.77% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,130.00 | 5.20K |
| 2026-05-25 | IDR 1,130.00 | +1.80% | IDR 1,110.00 | IDR 1,150.00 | IDR 1,110.00 | 30.20K |