Price History - KINO

Kembali ke Company
Ticker: KINO
Company: PT Kino Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 2,400.00 2,410.00 2,350.00 2,380.00 176,000 0
09-Aug-2022 2,350.00 2,430.00 2,340.00 2,370.00 426,100 0
08-Aug-2022 2,360.00 2,370.00 2,320.00 2,340.00 245,800 0
05-Aug-2022 2,460.00 2,460.00 2,290.00 2,350.00 3,169,600 0
04-Aug-2022 2,310.00 2,450.00 2,310.00 2,450.00 2,835,000 0
03-Aug-2022 2,310.00 2,350.00 2,280.00 2,300.00 1,905,300 0
02-Aug-2022 2,370.00 2,390.00 2,270.00 2,300.00 1,916,200 0
01-Aug-2022 2,460.00 2,460.00 2,300.00 2,370.00 2,079,400 0
29-Jul-2022 2,640.00 2,680.00 2,460.00 2,460.00 3,252,900 0
28-Jul-2022 2,570.00 2,700.00 2,570.00 2,640.00 2,611,100 0
27-Jul-2022 2,600.00 2,620.00 2,560.00 2,570.00 1,693,000 0
26-Jul-2022 2,610.00 2,700.00 2,590.00 2,600.00 2,105,900 0
25-Jul-2022 2,610.00 2,680.00 2,580.00 2,600.00 2,394,200 0
22-Jul-2022 2,670.00 2,670.00 2,580.00 2,610.00 2,451,400 0
21-Jul-2022 2,740.00 2,740.00 2,610.00 2,670.00 2,060,200 0
20-Jul-2022 2,770.00 2,860.00 2,730.00 2,740.00 1,099,300 0
19-Jul-2022 2,720.00 2,770.00 2,710.00 2,740.00 1,347,200 0
18-Jul-2022 2,720.00 2,750.00 2,700.00 2,700.00 76,600 0
15-Jul-2022 2,750.00 2,800.00 2,690.00 2,720.00 663,100 0
14-Jul-2022 2,670.00 2,780.00 2,630.00 2,750.00 2,238,900 0
13-Jul-2022 2,790.00 2,800.00 2,670.00 2,670.00 2,255,600 0
12-Jul-2022 3,000.00 3,000.00 2,790.00 2,790.00 1,390,500 0
11-Jul-2022 2,880.00 3,060.00 2,820.00 3,000.00 2,002,400 0
08-Jul-2022 2,830.00 2,930.00 2,730.00 2,870.00 2,316,900 0
07-Jul-2022 2,690.00 2,890.00 2,670.00 2,790.00 2,353,000 0
06-Jul-2022 2,730.00 2,780.00 2,650.00 2,700.00 2,147,400 0
05-Jul-2022 2,790.00 2,860.00 2,610.00 2,750.00 2,504,300 0
04-Jul-2022 3,010.00 3,060.00 2,800.00 2,800.00 1,863,600 0
01-Jul-2022 2,900.00 3,020.00 2,790.00 3,010.00 2,490,900 0
30-Jun-2022 2,880.00 2,920.00 2,790.00 2,900.00 2,111,300 0
29-Jun-2022 3,050.00 3,100.00 2,850.00 2,880.00 2,065,400 0
28-Jun-2022 2,890.00 3,110.00 2,840.00 2,990.00 2,217,700 0
27-Jun-2022 3,000.00 3,050.00 2,840.00 2,890.00 1,995,900 0
24-Jun-2022 2,890.00 3,030.00 2,770.00 3,000.00 3,026,000 0
23-Jun-2022 3,000.00 3,100.00 2,900.00 2,900.00 1,588,000 0
22-Jun-2022 3,330.00 3,340.00 3,110.00 3,110.00 1,422,400 0
21-Jun-2022 3,590.00 3,630.00 3,340.00 3,340.00 2,386,900 0
20-Jun-2022 3,730.00 3,740.00 3,510.00 3,590.00 2,105,400 0
17-Jun-2022 4,040.00 4,140.00 3,720.00 3,730.00 2,042,200 0
16-Jun-2022 3,570.00 4,160.00 3,570.00 4,000.00 6,171,000 0
15-Jun-2022 3,600.00 3,700.00 3,490.00 3,560.00 2,275,300 0
14-Jun-2022 3,900.00 3,900.00 3,590.00 3,610.00 1,933,000 0
13-Jun-2022 3,850.00 4,050.00 3,850.00 3,850.00 2,332,900 0
10-Jun-2022 3,780.00 3,890.00 3,700.00 3,850.00 2,365,900 0
09-Jun-2022 3,640.00 3,800.00 3,640.00 3,750.00 2,483,700 0
08-Jun-2022 3,920.00 3,970.00 3,640.00 3,710.00 1,592,600 0