Price History - KINO

Kembali ke Company
Ticker: KINO
Company: PT Kino Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 1,530.00 1,540.00 1,520.00 1,540.00 61,500 0
28-Dec-2022 1,535.00 1,550.00 1,520.00 1,530.00 55,500 0
27-Dec-2022 1,545.00 1,565.00 1,525.00 1,535.00 123,500 0
26-Dec-2022 1,560.00 1,570.00 1,540.00 1,545.00 89,700 0
23-Dec-2022 1,540.00 1,555.00 1,535.00 1,540.00 31,800 0
22-Dec-2022 1,535.00 1,540.00 1,530.00 1,540.00 18,700 0
21-Dec-2022 1,540.00 1,540.00 1,500.00 1,535.00 33,600 0
20-Dec-2022 1,540.00 1,555.00 1,535.00 1,540.00 27,500 0
19-Dec-2022 1,535.00 1,570.00 1,505.00 1,530.00 73,500 0
16-Dec-2022 1,560.00 1,560.00 1,500.00 1,500.00 147,700 0
15-Dec-2022 1,540.00 1,570.00 1,510.00 1,550.00 102,400 0
14-Dec-2022 1,575.00 1,575.00 1,485.00 1,540.00 126,900 0
13-Dec-2022 1,575.00 1,600.00 1,550.00 1,560.00 46,500 0
12-Dec-2022 1,540.00 1,550.00 1,535.00 1,545.00 87,400 0
09-Dec-2022 1,530.00 1,550.00 1,500.00 1,540.00 103,100 0
08-Dec-2022 1,545.00 1,545.00 1,500.00 1,530.00 414,100 0
07-Dec-2022 1,550.00 1,615.00 1,530.00 1,545.00 197,200 0
06-Dec-2022 1,560.00 1,570.00 1,525.00 1,550.00 269,200 0
05-Dec-2022 1,565.00 1,585.00 1,555.00 1,560.00 180,100 0
02-Dec-2022 1,555.00 1,620.00 1,550.00 1,560.00 206,700 0
01-Dec-2022 1,575.00 1,575.00 1,530.00 1,555.00 326,600 0
30-Nov-2022 1,610.00 1,615.00 1,550.00 1,575.00 846,400 0
29-Nov-2022 1,690.00 1,690.00 1,605.00 1,610.00 143,000 0
28-Nov-2022 1,620.00 1,625.00 1,605.00 1,610.00 123,600 0
25-Nov-2022 1,630.00 1,630.00 1,605.00 1,610.00 473,500 0
24-Nov-2022 1,650.00 1,650.00 1,625.00 1,630.00 208,300 0
23-Nov-2022 1,645.00 1,650.00 1,635.00 1,640.00 126,600 0
22-Nov-2022 1,665.00 1,665.00 1,640.00 1,650.00 173,400 0
21-Nov-2022 1,660.00 1,690.00 1,645.00 1,660.00 353,100 0
18-Nov-2022 1,640.00 1,660.00 1,630.00 1,660.00 128,400 0
17-Nov-2022 1,650.00 1,690.00 1,620.00 1,630.00 1,329,400 0
16-Nov-2022 1,675.00 1,700.00 1,635.00 1,640.00 1,428,200 0
15-Nov-2022 1,790.00 1,840.00 1,670.00 1,680.00 1,683,100 0
14-Nov-2022 1,780.00 1,795.00 1,770.00 1,795.00 113,200 0
11-Nov-2022 1,800.00 1,800.00 1,750.00 1,780.00 87,900 0
10-Nov-2022 1,795.00 1,795.00 1,750.00 1,765.00 178,900 0
09-Nov-2022 1,795.00 1,820.00 1,775.00 1,790.00 237,000 0
08-Nov-2022 1,755.00 1,860.00 1,755.00 1,775.00 550,300 0
07-Nov-2022 1,735.00 1,765.00 1,725.00 1,750.00 331,300 0
04-Nov-2022 1,740.00 1,765.00 1,720.00 1,735.00 378,900 0
03-Nov-2022 1,810.00 1,825.00 1,720.00 1,740.00 702,700 0
02-Nov-2022 1,945.00 1,945.00 1,810.00 1,810.00 2,298,500 0
01-Nov-2022 2,060.00 2,080.00 1,945.00 1,945.00 3,488,600 0
31-Oct-2022 2,090.00 2,100.00 2,080.00 2,090.00 199,700 0
28-Oct-2022 2,100.00 2,130.00 2,080.00 2,080.00 1,760,200 0
27-Oct-2022 2,090.00 2,120.00 2,070.00 2,100.00 1,096,800 0
26-Oct-2022 2,110.00 2,180.00 2,090.00 2,090.00 2,055,000 0
25-Oct-2022 2,170.00 2,190.00 2,100.00 2,110.00 931,800 0
24-Oct-2022 2,130.00 2,170.00 2,110.00 2,160.00 1,264,500 0
21-Oct-2022 2,160.00 2,210.00 2,130.00 2,130.00 1,408,700 0
20-Oct-2022 2,100.00 2,180.00 2,100.00 2,160.00 1,087,200 0
19-Oct-2022 2,060.00 2,150.00 2,050.00 2,090.00 1,075,500 0
18-Oct-2022 2,100.00 2,110.00 2,050.00 2,050.00 1,618,600 0
17-Oct-2022 2,150.00 2,160.00 2,060.00 2,080.00 1,381,900 0
14-Oct-2022 2,080.00 2,150.00 2,080.00 2,140.00 1,567,200 0
13-Oct-2022 2,090.00 2,110.00 2,050.00 2,080.00 2,016,200 0
12-Oct-2022 2,130.00 2,140.00 2,060.00 2,090.00 1,560,600 0
11-Oct-2022 2,140.00 2,160.00 2,090.00 2,130.00 1,586,400 0
10-Oct-2022 2,240.00 2,240.00 2,140.00 2,140.00 1,099,200 0
07-Oct-2022 2,300.00 2,310.00 2,210.00 2,240.00 1,540,800 0
06-Oct-2022 2,400.00 2,400.00 2,290.00 2,300.00 1,309,800 0
05-Oct-2022 2,340.00 2,400.00 2,340.00 2,380.00 1,415,600 0
04-Oct-2022 2,350.00 2,400.00 2,330.00 2,340.00 1,782,600 0
03-Oct-2022 2,280.00 2,360.00 2,240.00 2,320.00 2,165,000 0
30-Sep-2022 2,360.00 2,390.00 2,250.00 2,290.00 1,751,400 0
29-Sep-2022 2,340.00 2,400.00 2,340.00 2,360.00 1,391,600 0
28-Sep-2022 2,360.00 2,420.00 2,330.00 2,350.00 1,587,500 0
27-Sep-2022 2,330.00 2,390.00 2,300.00 2,360.00 1,837,100 0
26-Sep-2022 2,350.00 2,360.00 2,300.00 2,330.00 1,523,500 0
23-Sep-2022 2,350.00 2,390.00 2,280.00 2,350.00 1,782,900 0
22-Sep-2022 2,360.00 2,370.00 2,290.00 2,350.00 1,877,200 0
21-Sep-2022 2,460.00 2,520.00 2,330.00 2,360.00 1,632,600 0
20-Sep-2022 2,380.00 2,450.00 2,360.00 2,450.00 1,922,200 0
19-Sep-2022 2,320.00 2,380.00 2,290.00 2,380.00 2,393,800 0
16-Sep-2022 2,340.00 2,340.00 2,250.00 2,320.00 1,739,300 0
15-Sep-2022 2,410.00 2,440.00 2,300.00 2,340.00 1,704,000 0
14-Sep-2022 2,440.00 2,440.00 2,400.00 2,400.00 1,120,000 0
13-Sep-2022 2,500.00 2,500.00 2,440.00 2,440.00 1,563,700 0
12-Sep-2022 2,420.00 2,500.00 2,410.00 2,420.00 1,681,100 0
09-Sep-2022 2,480.00 2,490.00 2,410.00 2,410.00 1,343,000 0
08-Sep-2022 2,410.00 2,470.00 2,410.00 2,450.00 1,614,400 0
07-Sep-2022 2,440.00 2,520.00 2,390.00 2,390.00 1,942,800 0
06-Sep-2022 2,390.00 2,440.00 2,360.00 2,410.00 1,796,800 0
05-Sep-2022 2,390.00 2,400.00 2,350.00 2,390.00 1,328,300 0
02-Sep-2022 2,370.00 2,410.00 2,330.00 2,390.00 1,649,000 0
01-Sep-2022 2,380.00 2,450.00 2,360.00 2,370.00 2,246,600 0
31-Aug-2022 2,310.00 2,430.00 2,310.00 2,370.00 1,301,000 0
30-Aug-2022 2,350.00 2,430.00 2,330.00 2,380.00 1,851,700 0
29-Aug-2022 2,250.00 2,340.00 2,220.00 2,330.00 2,028,900 0
26-Aug-2022 2,250.00 2,280.00 2,220.00 2,250.00 1,648,300 0
25-Aug-2022 2,260.00 2,270.00 2,230.00 2,250.00 805,400 0
24-Aug-2022 2,300.00 2,300.00 2,240.00 2,260.00 376,200 0
23-Aug-2022 2,250.00 2,320.00 2,250.00 2,300.00 203,400 0
22-Aug-2022 2,290.00 2,300.00 2,220.00 2,250.00 998,100 0
19-Aug-2022 2,300.00 2,300.00 2,280.00 2,290.00 677,600 0
18-Aug-2022 2,340.00 2,340.00 2,280.00 2,290.00 874,800 0
16-Aug-2022 2,380.00 2,380.00 2,310.00 2,340.00 646,800 0
15-Aug-2022 2,400.00 2,430.00 2,380.00 2,380.00 147,700 0
12-Aug-2022 2,440.00 2,440.00 2,370.00 2,390.00 254,100 0
11-Aug-2022 2,390.00 2,450.00 2,350.00 2,410.00 608,200 0