Price History - KINO

Kembali ke Company
Ticker: KINO
Company: PT Kino Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 3,220.00 3,260.00 3,050.00 3,120.00 1,470,200 0
08-Mar-2022 3,430.00 3,430.00 3,240.00 3,270.00 1,685,200 0
07-Mar-2022 3,240.00 3,450.00 3,220.00 3,400.00 3,836,200 0
04-Mar-2022 3,250.00 3,310.00 3,210.00 3,240.00 1,195,600 0
02-Mar-2022 3,250.00 3,300.00 3,210.00 3,210.00 937,000 0
01-Mar-2022 3,290.00 3,310.00 3,220.00 3,250.00 628,200 0
25-Feb-2022 3,280.00 3,300.00 3,230.00 3,290.00 365,600 0
24-Feb-2022 3,330.00 3,330.00 3,200.00 3,280.00 1,486,500 0
23-Feb-2022 3,230.00 3,380.00 3,180.00 3,300.00 1,546,700 0
22-Feb-2022 3,230.00 3,420.00 3,230.00 3,230.00 1,497,300 0
21-Feb-2022 3,210.00 3,250.00 3,080.00 3,230.00 1,578,400 0
18-Feb-2022 3,210.00 3,290.00 3,010.00 3,200.00 2,729,900 0
17-Feb-2022 3,210.00 3,500.00 3,210.00 3,210.00 4,612,300 0
16-Feb-2022 3,700.00 3,720.00 3,450.00 3,450.00 3,072,400 0
15-Feb-2022 3,810.00 3,840.00 3,700.00 3,700.00 1,658,200 0
14-Feb-2022 3,750.00 3,800.00 3,720.00 3,800.00 1,538,000 0
11-Feb-2022 3,600.00 3,730.00 3,390.00 3,730.00 2,757,200 0
10-Feb-2022 3,670.00 3,750.00 3,600.00 3,640.00 3,570,300 0
09-Feb-2022 3,580.00 3,690.00 3,470.00 3,670.00 2,807,000 0
08-Feb-2022 3,320.00 3,550.00 3,250.00 3,550.00 5,008,200 0
07-Feb-2022 3,380.00 3,450.00 3,100.00 3,320.00 5,916,800 0
04-Feb-2022 3,010.00 3,700.00 3,000.00 3,320.00 9,032,400 0
03-Feb-2022 2,660.00 3,060.00 2,600.00 3,000.00 6,860,100 0
02-Feb-2022 2,670.00 2,680.00 2,550.00 2,660.00 1,032,300 0
31-Jan-2022 2,640.00 2,700.00 2,510.00 2,670.00 1,443,900 0
28-Jan-2022 2,520.00 2,650.00 2,490.00 2,640.00 2,714,100 0
27-Jan-2022 2,430.00 2,530.00 2,390.00 2,510.00 2,724,300 0
26-Jan-2022 2,300.00 2,410.00 2,300.00 2,410.00 2,004,600 0
25-Jan-2022 2,280.00 2,300.00 2,200.00 2,300.00 857,000 0
24-Jan-2022 2,300.00 2,300.00 2,260.00 2,280.00 417,700 0
21-Jan-2022 2,310.00 2,310.00 2,190.00 2,300.00 530,900 0
20-Jan-2022 2,270.00 2,350.00 2,250.00 2,310.00 1,654,400 0
19-Jan-2022 2,180.00 2,260.00 2,170.00 2,260.00 1,478,400 0
18-Jan-2022 2,100.00 2,200.00 2,070.00 2,170.00 1,294,500 0
17-Jan-2022 2,100.00 2,180.00 2,090.00 2,100.00 263,800 0
14-Jan-2022 2,060.00 2,160.00 2,050.00 2,110.00 626,600 0
13-Jan-2022 2,120.00 2,120.00 2,050.00 2,060.00 75,400 0
12-Jan-2022 2,090.00 2,120.00 2,030.00 2,120.00 192,800 0
11-Jan-2022 2,200.00 2,210.00 2,080.00 2,090.00 359,000 0
10-Jan-2022 2,220.00 2,260.00 2,100.00 2,200.00 303,600 0
07-Jan-2022 2,180.00 2,300.00 2,170.00 2,220.00 2,844,400 0
06-Jan-2022 2,020.00 2,200.00 2,020.00 2,170.00 3,697,100 0
05-Jan-2022 2,020.00 2,060.00 2,000.00 2,020.00 69,500 0
04-Jan-2022 2,020.00 2,040.00 2,010.00 2,020.00 68,500 0
03-Jan-2022 2,030.00 2,040.00 2,010.00 2,020.00 83,500 0
30-Dec-2021 2,080.00 2,080.00 2,020.00 2,030.00 128,500 0
29-Dec-2021 2,020.00 2,100.00 1,995.00 2,100.00 331,900 0
28-Dec-2021 2,020.00 2,040.00 1,990.00 2,000.00 238,100 0
27-Dec-2021 2,020.00 2,040.00 2,010.00 2,020.00 116,400 0
24-Dec-2021 2,030.00 2,040.00 2,020.00 2,020.00 52,500 0
23-Dec-2021 2,020.00 2,030.00 2,020.00 2,030.00 165,500 0
22-Dec-2021 2,030.00 2,040.00 2,010.00 2,020.00 62,600 0
21-Dec-2021 2,040.00 2,100.00 2,000.00 2,030.00 748,500 0
20-Dec-2021 2,000.00 2,040.00 2,000.00 2,040.00 1,979,200 0
17-Dec-2021 2,020.00 2,020.00 2,000.00 2,000.00 77,200 0
16-Dec-2021 2,020.00 2,030.00 2,000.00 2,010.00 193,500 0
15-Dec-2021 2,020.00 2,070.00 2,000.00 2,010.00 233,300 0
14-Dec-2021 2,040.00 2,080.00 2,020.00 2,030.00 134,900 0
13-Dec-2021 2,030.00 2,050.00 2,010.00 2,040.00 83,400 0
10-Dec-2021 2,020.00 2,050.00 2,020.00 2,030.00 41,700 0
09-Dec-2021 2,040.00 2,050.00 2,010.00 2,020.00 234,400 0
08-Dec-2021 2,050.00 2,050.00 2,030.00 2,040.00 182,200 0
07-Dec-2021 2,040.00 2,070.00 2,000.00 2,050.00 173,300 0
06-Dec-2021 2,050.00 2,050.00 2,030.00 2,040.00 58,400 0
03-Dec-2021 2,030.00 2,060.00 2,020.00 2,050.00 102,400 0
02-Dec-2021 2,030.00 2,040.00 2,020.00 2,030.00 274,000 0
01-Dec-2021 2,030.00 2,040.00 2,020.00 2,030.00 112,600 0
30-Nov-2021 2,030.00 2,060.00 2,030.00 2,030.00 118,000 0
29-Nov-2021 2,080.00 2,080.00 2,020.00 2,030.00 403,700 0
26-Nov-2021 2,070.00 2,090.00 2,040.00 2,080.00 791,400 0
25-Nov-2021 2,060.00 2,080.00 2,060.00 2,070.00 250,900 0
24-Nov-2021 2,080.00 2,100.00 2,050.00 2,060.00 424,700 0
23-Nov-2021 2,090.00 2,100.00 2,080.00 2,080.00 87,900 0
22-Nov-2021 2,100.00 2,100.00 2,080.00 2,090.00 94,300 0
19-Nov-2021 2,120.00 2,120.00 2,080.00 2,080.00 405,300 0
18-Nov-2021 2,080.00 2,110.00 2,070.00 2,100.00 168,500 0
17-Nov-2021 2,070.00 2,090.00 2,070.00 2,080.00 215,800 0
16-Nov-2021 2,100.00 2,130.00 2,040.00 2,070.00 819,800 0
15-Nov-2021 2,140.00 2,150.00 2,070.00 2,090.00 433,600 0
12-Nov-2021 2,170.00 2,170.00 2,110.00 2,130.00 341,500 0
11-Nov-2021 2,140.00 2,190.00 2,140.00 2,160.00 849,100 0
10-Nov-2021 2,160.00 2,200.00 2,130.00 2,140.00 258,200 0
09-Nov-2021 2,190.00 2,220.00 2,140.00 2,150.00 605,900 0
08-Nov-2021 2,110.00 2,270.00 2,100.00 2,220.00 2,306,200 0
05-Nov-2021 2,120.00 2,130.00 2,080.00 2,110.00 403,400 0
04-Nov-2021 2,120.00 2,120.00 2,080.00 2,080.00 150,900 0
03-Nov-2021 2,060.00 2,120.00 2,060.00 2,100.00 281,400 0
02-Nov-2021 2,100.00 2,120.00 2,060.00 2,060.00 316,800 0
01-Nov-2021 2,130.00 2,130.00 2,100.00 2,100.00 210,400 0
29-Oct-2021 2,070.00 2,130.00 2,050.00 2,130.00 393,600 0
28-Oct-2021 2,110.00 2,110.00 2,050.00 2,070.00 500,000 0
27-Oct-2021 2,110.00 2,130.00 2,090.00 2,100.00 251,200 0
26-Oct-2021 2,130.00 2,140.00 2,110.00 2,120.00 314,800 0
25-Oct-2021 2,110.00 2,140.00 2,110.00 2,130.00 246,500 0
22-Oct-2021 2,140.00 2,150.00 2,100.00 2,110.00 450,400 0
21-Oct-2021 2,150.00 2,180.00 2,140.00 2,140.00 833,900 0
19-Oct-2021 2,140.00 2,160.00 2,120.00 2,140.00 688,300 0
18-Oct-2021 2,060.00 2,130.00 2,060.00 2,130.00 850,600 0
15-Oct-2021 2,080.00 2,090.00 2,050.00 2,050.00 738,200 0
14-Oct-2021 2,030.00 2,100.00 2,010.00 2,050.00 1,472,900 0