Price History - KINO

Kembali ke Company
Ticker: KINO
Company: PT Kino Indonesia Tbk
Date Open High Low Close Volume Value
13-Oct-2021 2,100.00 2,100.00 2,000.00 2,030.00 3,020,800 0
12-Oct-2021 2,090.00 2,090.00 2,070.00 2,090.00 886,600 0
11-Oct-2021 2,130.00 2,130.00 2,070.00 2,090.00 783,200 0
08-Oct-2021 2,160.00 2,170.00 2,120.00 2,130.00 1,072,800 0
07-Oct-2021 2,160.00 2,200.00 2,120.00 2,130.00 2,355,300 0
06-Oct-2021 2,150.00 2,160.00 2,120.00 2,130.00 400,600 0
05-Oct-2021 2,100.00 2,180.00 2,090.00 2,130.00 952,900 0
04-Oct-2021 2,070.00 2,100.00 2,060.00 2,100.00 770,200 0
01-Oct-2021 2,110.00 2,110.00 2,070.00 2,070.00 491,200 0
30-Sep-2021 2,120.00 2,120.00 2,090.00 2,100.00 228,300 0
29-Sep-2021 2,090.00 2,120.00 2,090.00 2,110.00 108,700 0
28-Sep-2021 2,100.00 2,120.00 2,090.00 2,090.00 235,800 0
27-Sep-2021 2,130.00 2,140.00 2,070.00 2,090.00 1,186,900 0
24-Sep-2021 2,130.00 2,140.00 2,120.00 2,130.00 160,100 0
23-Sep-2021 2,140.00 2,140.00 2,110.00 2,120.00 266,100 0
22-Sep-2021 2,140.00 2,140.00 2,120.00 2,130.00 164,300 0
21-Sep-2021 2,140.00 2,150.00 2,090.00 2,140.00 352,400 0
20-Sep-2021 2,150.00 2,160.00 2,100.00 2,140.00 381,700 0
17-Sep-2021 2,150.00 2,170.00 2,110.00 2,150.00 289,600 0
16-Sep-2021 2,190.00 2,190.00 2,150.00 2,150.00 440,200 0
15-Sep-2021 2,150.00 2,180.00 2,130.00 2,180.00 262,900 0
14-Sep-2021 2,180.00 2,190.00 2,150.00 2,150.00 247,400 0
13-Sep-2021 2,180.00 2,180.00 2,160.00 2,170.00 124,900 0
10-Sep-2021 2,150.00 2,170.00 2,130.00 2,160.00 372,800 0
09-Sep-2021 2,160.00 2,170.00 2,110.00 2,130.00 461,400 0
08-Sep-2021 2,160.00 2,190.00 2,150.00 2,160.00 338,600 0
07-Sep-2021 2,180.00 2,200.00 2,170.00 2,170.00 384,000 0
06-Sep-2021 2,200.00 2,210.00 2,160.00 2,180.00 654,200 0
03-Sep-2021 2,190.00 2,210.00 2,180.00 2,200.00 177,500 0
02-Sep-2021 2,220.00 2,230.00 2,190.00 2,190.00 158,600 0
01-Sep-2021 2,200.00 2,210.00 2,180.00 2,210.00 204,000 0
31-Aug-2021 2,230.00 2,230.00 2,190.00 2,200.00 336,200 0
30-Aug-2021 2,230.00 2,260.00 2,180.00 2,230.00 1,355,300 0
27-Aug-2021 2,240.00 2,250.00 2,200.00 2,230.00 194,000 0
26-Aug-2021 2,290.00 2,300.00 2,200.00 2,240.00 373,500 0
25-Aug-2021 2,240.00 2,340.00 2,210.00 2,270.00 1,216,100 0
24-Aug-2021 2,250.00 2,280.00 2,210.00 2,210.00 275,100 0
23-Aug-2021 2,230.00 2,270.00 2,210.00 2,240.00 182,700 0
20-Aug-2021 2,220.00 2,260.00 2,190.00 2,210.00 227,800 0
19-Aug-2021 2,250.00 2,250.00 2,200.00 2,220.00 550,300 0
18-Aug-2021 2,260.00 2,310.00 2,240.00 2,250.00 242,200 0
16-Aug-2021 2,280.00 2,300.00 2,240.00 2,260.00 497,400 0
13-Aug-2021 2,270.00 2,300.00 2,240.00 2,290.00 294,400 0
12-Aug-2021 2,410.00 2,410.00 2,250.00 2,270.00 1,211,400 0
10-Aug-2021 2,520.00 2,530.00 2,350.00 2,410.00 418,800 0
09-Aug-2021 2,570.00 2,600.00 2,410.00 2,520.00 672,500 0
06-Aug-2021 2,420.00 2,600.00 2,420.00 2,590.00 966,800 0
05-Aug-2021 2,500.00 2,540.00 2,380.00 2,420.00 315,000 0
04-Aug-2021 2,510.00 2,590.00 2,480.00 2,500.00 637,700 0
03-Aug-2021 2,590.00 2,620.00 2,560.00 2,560.00 937,900 0
02-Aug-2021 2,600.00 2,630.00 2,580.00 2,600.00 613,500 0
30-Jul-2021 2,510.00 2,640.00 2,500.00 2,600.00 2,234,800 0
29-Jul-2021 2,500.00 2,560.00 2,500.00 2,510.00 1,913,100 0
28-Jul-2021 2,230.00 2,720.00 2,230.00 2,500.00 5,253,800 0
27-Jul-2021 2,210.00 2,230.00 2,200.00 2,200.00 396,000 0
26-Jul-2021 2,270.00 2,270.00 2,200.00 2,210.00 407,200 0
23-Jul-2021 2,290.00 2,300.00 2,240.00 2,270.00 401,000 0
22-Jul-2021 2,330.00 2,330.00 2,250.00 2,300.00 370,400 0
21-Jul-2021 2,240.00 2,300.00 2,230.00 2,300.00 740,700 0
19-Jul-2021 2,300.00 2,300.00 2,100.00 2,240.00 1,821,100 0
16-Jul-2021 2,220.00 2,240.00 2,200.00 2,230.00 187,800 0
15-Jul-2021 2,290.00 2,290.00 2,210.00 2,220.00 430,600 0
14-Jul-2021 2,300.00 2,300.00 2,220.00 2,290.00 442,900 0
13-Jul-2021 2,430.00 2,470.00 2,300.00 2,300.00 442,200 0
12-Jul-2021 2,280.00 2,430.00 2,280.00 2,430.00 627,700 0
09-Jul-2021 2,240.00 2,280.00 2,240.00 2,250.00 226,900 0
08-Jul-2021 2,360.00 2,370.00 2,260.00 2,280.00 686,100 0
07-Jul-2021 2,400.00 2,430.00 2,330.00 2,350.00 544,000 0
06-Jul-2021 2,450.00 2,450.00 2,380.00 2,400.00 719,800 0
05-Jul-2021 2,480.00 2,550.00 2,430.00 2,450.00 299,000 0
02-Jul-2021 2,580.00 2,580.00 2,480.00 2,480.00 892,300 0
01-Jul-2021 2,600.00 2,600.00 2,490.00 2,580.00 1,770,300 0
30-Jun-2021 2,530.00 2,600.00 2,510.00 2,600.00 518,700 0
29-Jun-2021 2,570.00 2,640.00 2,490.00 2,540.00 3,272,000 0
28-Jun-2021 2,650.00 2,700.00 2,480.00 2,570.00 1,886,900 0
25-Jun-2021 2,650.00 2,730.00 2,480.00 2,650.00 2,674,700 0
24-Jun-2021 2,640.00 2,680.00 2,580.00 2,650.00 1,852,300 0
23-Jun-2021 2,320.00 2,730.00 2,320.00 2,650.00 12,086,000 0
22-Jun-2021 2,120.00 2,330.00 2,100.00 2,310.00 7,869,200 0
21-Jun-2021 2,110.00 2,190.00 2,070.00 2,150.00 233,900 0