Efek Terdaftar

KINO INDONESIA Tbk, PT

Security name
KINO INDONESIA Tbk
Issuer
KINO INDONESIA Tbk, PT
ISIN Code
ID1000136500
Short Code
KINO
Type
Saham Biasa
Listing Date
11 Desember 2015
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,428,571,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
1,428,571,500 (Total)
As of 25 Jan 2022
100.00% Scripless = 1,428,571,500.000
Local Percentage
88.14%
Foreign Percentage
11.86%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 2,300 2,280 2,280 3,326 761,945,000 118
02 Feb 2021 0 2,300 2,280 2,290 4,477 1,025,701,000 102
03 Feb 2021 0 2,380 2,290 2,290 2,800 643,683,000 132
04 Feb 2021 0 2,300 2,270 2,290 4,738 1,088,106,000 124
05 Feb 2021 0 2,290 2,240 2,290 1,789 404,719,000 109
08 Feb 2021 0 2,350 2,290 2,340 2,184 505,436,000 186
09 Feb 2021 0 2,340 2,290 2,300 3,193 737,207,000 200
10 Feb 2021 0 2,400 2,290 2,300 2,493 581,032,000 196
11 Feb 2021 0 2,360 2,290 2,300 2,249 519,796,000 110
15 Feb 2021 0 2,300 2,290 2,300 1,781 409,317,000 103
16 Feb 2021 0 2,350 2,280 2,290 2,732 629,369,000 230
17 Feb 2021 0 2,330 2,270 2,270 2,431 557,055,000 170
18 Feb 2021 0 2,310 2,270 2,270 2,351 537,867,000 109
19 Feb 2021 0 2,300 2,270 2,290 3,350 768,484,000 125
22 Feb 2021 0 2,300 2,280 2,290 2,743 628,841,000 160
23 Feb 2021 0 2,330 2,290 2,300 1,576 362,737,000 92
25 Feb 2021 0 2,300 2,270 2,300 652 149,210,000 108
26 Feb 2021 0 2,310 2,260 2,280 467 106,592,000 87
01 Mar 2021 0 2,300 2,250 2,250 2,190 495,190,000 235
02 Mar 2021 0 2,270 2,250 2,250 2,348 529,220,000 182
03 Mar 2021 0 2,260 2,230 2,230 1,642 368,247,000 189
04 Mar 2021 0 2,230 2,150 2,180 9,039 1,968,156,000 524
05 Mar 2021 0 2,180 2,160 2,170 1,280 277,558,000 146
08 Mar 2021 0 2,240 2,170 2,200 2,705 592,576,000 199
09 Mar 2021 0 2,240 2,150 2,180 2,595 565,193,000 253
10 Mar 2021 0 2,210 2,170 2,170 1,135 247,366,000 88
12 Mar 2021 0 2,200 2,160 2,170 4,442 964,164,000 303
15 Mar 2021 0 2,170 2,130 2,140 7,606 1,643,318,000 309
16 Mar 2021 0 2,160 2,120 2,130 3,607 768,704,000 295
17 Mar 2021 0 2,160 2,090 2,100 6,225 1,310,212,000 360
18 Mar 2021 0 2,120 2,070 2,100 7,310 1,526,413,000 403
19 Mar 2021 0 2,100 2,090 2,090 3,092 648,416,000 261
22 Mar 2021 0 2,150 2,090 2,130 7,543 1,607,074,000 499
23 Mar 2021 0 2,200 2,130 2,140 12,621 2,726,978,000 479
24 Mar 2021 0 2,160 2,090 2,100 8,455 1,779,570,000 389
25 Mar 2021 0 2,140 2,050 2,110 2,779 581,254,000 232
26 Mar 2021 0 2,150 2,100 2,110 3,046 645,859,000 242
29 Mar 2021 0 2,140 2,070 2,070 8,169 1,715,689,000 266
30 Mar 2021 0 2,100 2,060 2,070 6,286 1,299,735,000 175
31 Mar 2021 0 2,100 2,050 2,070 1,674 345,956,000 163
01 Apr 2021 0 2,090 2,050 2,090 669 138,394,000 81
05 Apr 2021 0 2,090 2,060 2,060 1,541 319,612,000 105
06 Apr 2021 0 2,080 2,050 2,080 3,860 792,545,000 233
07 Apr 2021 0 2,080 2,050 2,070 4,455 925,737,000 124
08 Apr 2021 0 2,270 2,090 2,270 176,048 38,408,719,000 1,530
09 Apr 2021 0 2,710 2,280 2,640 85,177 21,684,627,000 3,078
12 Apr 2021 0 2,750 2,500 2,650 37,026 9,700,408,000 1,429
13 Apr 2021 0 2,650 2,470 2,570 23,523 5,953,092,000 782
14 Apr 2021 0 2,800 2,480 2,750 31,472 8,326,395,000 1,041
15 Apr 2021 0 2,820 2,640 2,650 48,004 12,976,179,000 1,178
16 Apr 2021 0 2,850 2,570 2,730 39,893 10,753,612,000 1,060
19 Apr 2021 0 2,750 2,630 2,640 9,846 2,619,769,000 453
20 Apr 2021 0 2,690 2,520 2,560 18,358 4,726,216,000 592
21 Apr 2021 0 2,610 2,520 2,550 23,754 6,074,744,000 683
22 Apr 2021 0 2,590 2,400 2,510 57,123 14,188,095,000 857
23 Apr 2021 0 2,620 2,460 2,590 10,601 2,710,876,000 438
26 Apr 2021 0 2,640 2,480 2,490 7,541 1,906,518,000 333
27 Apr 2021 0 2,490 2,410 2,420 12,820 3,130,447,000 348
28 Apr 2021 0 2,490 2,420 2,470 2,445 599,957,000 191
29 Apr 2021 0 2,530 2,390 2,410 10,003 2,437,708,000 390
30 Apr 2021 0 2,440 2,350 2,350 9,487 2,273,628,000 362
03 May 2021 0 2,380 2,250 2,310 35,250 8,105,115,000 618
04 May 2021 0 2,440 2,300 2,340 8,859 2,061,424,000 253
05 May 2021 0 2,360 2,300 2,360 10,213 2,380,765,000 362
06 May 2021 0 2,450 2,310 2,430 26,180 6,271,137,000 1,047
07 May 2021 0 2,450 2,380 2,410 4,537 1,102,833,000 277
10 May 2021 0 2,400 2,360 2,370 999 237,122,000 145
11 May 2021 0 2,370 2,270 2,270 9,711 2,229,644,000 330
17 May 2021 0 2,270 2,120 2,140 19,913 4,290,471,000 603
18 May 2021 0 2,160 2,080 2,100 12,091 2,551,702,000 430
19 May 2021 0 2,180 2,100 2,160 13,463 2,880,474,000 239
20 May 2021 0 2,230 2,150 2,220 18,135 3,945,051,000 409
21 May 2021 0 2,230 2,110 2,130 11,514 2,483,537,000 289
24 May 2021 0 2,190 2,100 2,150 2,226 472,824,000 197
25 May 2021 0 2,180 2,060 2,100 33,908 7,103,570,000 613
27 May 2021 0 2,200 2,100 2,200 16,877 3,618,481,000 558
28 May 2021 0 2,220 2,130 2,200 7,472 1,646,309,000 281
31 May 2021 0 2,220 2,170 2,210 3,291 722,711,000 149
02 Jun 2021 0 2,330 2,220 2,270 16,591 3,811,426,000 305
03 Jun 2021 0 2,300 2,230 2,260 811 182,708,000 97
04 Jun 2021 0 2,290 2,210 2,290 8,055 1,832,395,000 183
07 Jun 2021 0 2,290 2,200 2,230 1,745 389,340,000 187
08 Jun 2021 0 2,230 2,120 2,130 3,072 662,484,000 280
09 Jun 2021 0 2,190 2,090 2,190 1,326 280,883,000 119
10 Jun 2021 0 2,220 2,120 2,190 5,094 1,110,479,000 176
11 Jun 2021 0 2,200 2,150 2,150 764 164,925,000 76
14 Jun 2021 0 2,160 2,100 2,160 4,137 875,841,000 173
15 Jun 2021 0 2,290 2,080 2,270 6,075 1,314,551,000 309
16 Jun 2021 0 2,270 2,180 2,180 1,383 306,166,000 195
17 Jun 2021 0 2,250 2,120 2,170 1,315 288,124,000 127
18 Jun 2021 0 2,200 2,090 2,150 15,810 3,335,021,000 225
21 Jun 2021 0 2,190 2,070 2,150 2,339 494,969,000 215
22 Jun 2021 0 2,330 2,100 2,310 78,692 17,071,789,000 765
23 Jun 2021 0 2,730 2,320 2,650 120,860 31,550,792,000 3,686
24 Jun 2021 0 2,680 2,580 2,650 18,523 4,863,799,000 908
25 Jun 2021 0 2,730 2,480 2,650 26,747 7,040,011,000 1,006
28 Jun 2021 0 2,700 2,480 2,570 18,869 4,870,546,000 480
29 Jun 2021 0 2,640 2,490 2,540 32,720 8,350,252,000 927
30 Jun 2021 0 2,600 2,510 2,600 5,187 1,321,861,000 217
01 Jul 2021 0 2,600 2,490 2,580 17,703 4,498,968,000 278
02 Jul 2021 0 2,580 2,480 2,480 8,923 2,225,764,000 235
05 Jul 2021 0 2,550 2,430 2,450 2,990 732,410,000 187
06 Jul 2021 0 2,450 2,380 2,400 7,198 1,732,849,000 244
07 Jul 2021 0 2,430 2,330 2,350 5,440 1,282,716,000 232
08 Jul 2021 0 2,370 2,260 2,280 6,861 1,579,875,000 332
09 Jul 2021 0 2,280 2,240 2,250 2,269 513,250,000 168
12 Jul 2021 0 2,430 2,280 2,430 6,277 1,502,611,000 441
13 Jul 2021 0 2,470 2,300 2,300 4,422 1,033,654,000 319
14 Jul 2021 0 2,300 2,220 2,290 4,429 993,007,000 256
15 Jul 2021 0 2,290 2,210 2,220 4,306 958,114,000 301
16 Jul 2021 0 2,240 2,200 2,230 1,878 416,666,000 143
19 Jul 2021 0 2,300 2,100 2,240 18,211 3,947,278,000 607
21 Jul 2021 0 2,300 2,230 2,300 7,407 1,677,097,000 353
22 Jul 2021 0 2,330 2,250 2,300 3,704 841,190,000 150
23 Jul 2021 0 2,300 2,240 2,270 4,010 909,388,000 164
26 Jul 2021 0 2,270 2,200 2,210 4,072 907,643,000 285
27 Jul 2021 0 2,230 2,200 2,200 3,960 873,268,000 169
28 Jul 2021 0 2,720 2,230 2,500 52,538 13,278,760,000 1,801
29 Jul 2021 0 2,560 2,500 2,510 19,131 4,835,261,000 401
30 Jul 2021 0 2,640 2,500 2,600 22,348 5,750,482,000 542
02 Aug 2021 0 2,630 2,580 2,600 6,135 1,595,016,000 309
03 Aug 2021 0 2,620 2,560 2,560 9,379 2,422,773,000 183
04 Aug 2021 0 2,590 2,480 2,500 6,377 1,611,789,000 190
05 Aug 2021 0 2,540 2,380 2,420 3,150 767,720,000 214
06 Aug 2021 0 2,600 2,420 2,590 9,668 2,472,029,000 208
09 Aug 2021 0 2,600 2,410 2,520 6,725 1,693,340,000 487
10 Aug 2021 0 2,530 2,350 2,410 4,188 1,000,681,000 256
12 Aug 2021 0 2,410 2,250 2,270 12,114 2,759,661,000 448
13 Aug 2021 0 2,300 2,240 2,290 2,944 668,108,000 166
16 Aug 2021 0 2,300 2,240 2,260 4,974 1,126,193,000 230
18 Aug 2021 0 2,310 2,240 2,250 2,422 546,250,000 134
19 Aug 2021 0 2,250 2,200 2,220 5,503 1,218,788,000 248
20 Aug 2021 0 2,260 2,190 2,210 2,278 502,434,000 145
23 Aug 2021 0 2,270 2,210 2,240 1,827 411,729,000 136
24 Aug 2021 0 2,280 2,210 2,210 2,751 611,204,000 177
25 Aug 2021 0 2,340 2,210 2,270 12,161 2,771,922,000 510
26 Aug 2021 0 2,300 2,200 2,240 3,735 831,851,000 242
27 Aug 2021 0 2,250 2,200 2,230 1,940 430,169,000 117
30 Aug 2021 0 2,260 2,180 2,230 13,553 2,995,724,000 543
31 Aug 2021 0 2,230 2,190 2,200 3,362 740,266,000 231
01 Sep 2021 0 2,210 2,180 2,210 2,040 448,284,000 161
03 Sep 2021 0 2,210 2,180 2,200 1,775 389,436,000 135
06 Sep 2021 0 2,210 2,160 2,180 6,542 1,425,979,000 375
07 Sep 2021 0 2,200 2,170 2,170 3,840 837,500,000 263
08 Sep 2021 0 2,190 2,150 2,160 3,386 731,751,000 260
09 Sep 2021 0 2,170 2,110 2,130 4,614 983,707,000 364
10 Sep 2021 0 2,170 2,130 2,160 3,728 798,815,000 213
13 Sep 2021 0 2,180 2,160 2,170 1,249 270,368,000 126
14 Sep 2021 0 2,190 2,150 2,150 2,474 535,371,000 199
15 Sep 2021 0 2,180 2,130 2,180 2,629 564,633,000 182
16 Sep 2021 0 2,190 2,150 2,150 4,402 949,425,000 166
17 Sep 2021 0 2,170 2,110 2,150 2,896 619,396,000 164
20 Sep 2021 0 2,160 2,100 2,140 3,817 808,702,000 189
21 Sep 2021 0 2,150 2,090 2,140 3,524 748,076,000 135
22 Sep 2021 0 2,140 2,120 2,130 1,643 350,006,000 114
23 Sep 2021 0 2,140 2,110 2,120 2,661 564,853,000 158
24 Sep 2021 0 2,140 2,120 2,130 1,601 340,694,000 90
27 Sep 2021 0 2,140 2,070 2,090 11,869 2,481,965,000 987
28 Sep 2021 0 2,120 2,090 2,090 2,358 495,255,000 183
29 Sep 2021 0 2,120 2,090 2,110 1,087 227,959,000 115
30 Sep 2021 0 2,120 2,090 2,100 2,283 479,106,000 136
01 Oct 2021 0 2,110 2,070 2,070 4,912 1,020,170,000 304
04 Oct 2021 0 2,100 2,060 2,100 7,702 1,595,404,000 372
05 Oct 2021 0 2,180 2,090 2,130 9,529 2,017,689,000 328
06 Oct 2021 0 2,160 2,120 2,130 4,006 855,911,000 249
07 Oct 2021 0 2,200 2,120 2,130 23,553 5,088,408,000 1,020
08 Oct 2021 0 2,170 2,120 2,130 10,728 2,300,617,000 429
11 Oct 2021 0 2,130 2,070 2,090 7,832 1,640,873,000 489
12 Oct 2021 0 2,090 2,070 2,090 8,866 1,841,423,000 442
13 Oct 2021 0 2,100 2,000 2,030 30,208 6,199,804,000 1,598
14 Oct 2021 0 2,100 2,010 2,050 14,729 3,013,805,000 747
15 Oct 2021 0 2,090 2,050 2,050 7,382 1,520,062,000 387
18 Oct 2021 0 2,130 2,060 2,130 8,506 1,794,653,000 583
19 Oct 2021 0 2,160 2,120 2,140 6,883 1,468,234,000 453
21 Oct 2021 0 2,180 2,140 2,140 8,339 1,795,285,000 737
22 Oct 2021 0 2,150 2,100 2,110 4,504 951,826,000 473
25 Oct 2021 0 2,140 2,110 2,130 2,465 523,228,000 337
26 Oct 2021 0 2,140 2,110 2,120 3,148 666,118,000 344
27 Oct 2021 0 2,130 2,090 2,100 2,512 529,206,000 342
28 Oct 2021 0 2,110 2,050 2,070 5,000 1,035,482,000 502
29 Oct 2021 0 2,130 2,050 2,130 3,936 826,199,000 322
01 Nov 2021 0 2,130 2,100 2,100 2,104 444,807,000 188
02 Nov 2021 0 2,120 2,060 2,060 3,168 656,263,000 249
03 Nov 2021 0 2,120 2,060 2,100 2,814 589,910,000 125
04 Nov 2021 0 2,120 2,080 2,080 1,509 316,642,000 173
05 Nov 2021 0 2,130 2,080 2,110 4,034 850,205,000 208
08 Nov 2021 0 2,270 2,100 2,220 23,062 5,053,096,000 936
09 Nov 2021 0 2,220 2,140 2,150 6,059 1,315,086,000 437
10 Nov 2021 0 2,200 2,130 2,140 2,582 554,734,000 208
11 Nov 2021 0 2,190 2,140 2,160 8,491 1,840,935,000 281
12 Nov 2021 0 2,170 2,110 2,130 3,415 729,910,000 201
15 Nov 2021 0 2,150 2,070 2,090 4,336 911,050,000 299
16 Nov 2021 0 2,130 2,040 2,070 8,198 1,693,491,000 403
17 Nov 2021 0 2,090 2,070 2,080 2,158 448,312,000 174
18 Nov 2021 0 2,110 2,070 2,100 1,685 352,115,000 148
19 Nov 2021 0 2,120 2,080 2,080 4,053 844,279,000 239
22 Nov 2021 0 2,100 2,080 2,090 943 196,490,000 94
23 Nov 2021 0 2,100 2,080 2,080 879 183,327,000 91
24 Nov 2021 0 2,100 2,050 2,060 4,247 876,761,000 288
25 Nov 2021 0 2,080 2,060 2,070 2,509 518,987,000 126
26 Nov 2021 0 2,090 2,040 2,080 7,914 1,631,866,000 294
29 Nov 2021 0 2,080 2,020 2,030 4,037 821,859,000 302
30 Nov 2021 0 2,060 2,030 2,030 1,180 240,130,000 111
01 Dec 2021 0 2,040 2,020 2,030 1,126 228,742,000 105
02 Dec 2021 0 2,040 2,020 2,030 2,740 555,052,000 118
03 Dec 2021 0 2,060 2,020 2,050 1,024 209,225,000 69
06 Dec 2021 0 2,050 2,030 2,040 584 119,108,000 79
07 Dec 2021 0 2,070 2,000 2,050 1,733 352,715,000 122
08 Dec 2021 0 2,050 2,030 2,040 1,822 371,712,000 86
09 Dec 2021 0 2,050 2,010 2,020 2,344 477,819,000 110
10 Dec 2021 0 2,050 2,020 2,030 417 84,744,000 56
13 Dec 2021 0 2,050 2,010 2,040 834 169,392,000 81
14 Dec 2021 0 2,080 2,020 2,030 1,349 276,185,000 153
15 Dec 2021 0 2,070 2,000 2,010 2,333 472,171,000 308
16 Dec 2021 0 2,030 2,000 2,010 1,935 388,861,000 138
17 Dec 2021 0 2,020 2,000 2,000 772 154,776,000 100
20 Dec 2021 0 2,040 2,000 2,040 19,792 3,962,573,000 168
21 Dec 2021 0 2,100 2,000 2,030 7,485 1,522,868,000 266
22 Dec 2021 0 2,040 2,010 2,020 626 126,474,000 90
23 Dec 2021 0 2,030 2,020 2,030 1,655 335,066,000 60
24 Dec 2021 0 2,040 2,020 2,020 525 106,418,000 64
27 Dec 2021 0 2,040 2,010 2,020 1,164 235,259,000 76
28 Dec 2021 0 2,040 1,990 2,000 2,381 478,559,000 180
29 Dec 2021 0 2,100 1,995 2,100 3,319 684,085,000 160
30 Dec 2021 0 2,080 2,020 2,030 1,285 262,628,000 80
03 Jan 2022 0 2,040 2,010 2,020 835 168,800,000 66
04 Jan 2022 0 2,040 2,010 2,020 685 138,429,000 53
05 Jan 2022 0 2,060 2,000 2,020 695 139,890,000 83
06 Jan 2022 0 2,200 2,020 2,170 36,971 7,916,622,000 1,719
07 Jan 2022 0 2,300 2,170 2,220 28,444 6,349,749,000 1,047
10 Jan 2022 0 2,260 2,100 2,200 3,036 658,159,000 302
11 Jan 2022 0 2,210 2,080 2,090 3,590 768,174,000 203
12 Jan 2022 0 2,120 2,030 2,120 1,928 401,020,000 173
13 Jan 2022 0 2,120 2,050 2,060 754 156,424,000 114
14 Jan 2022 0 2,160 2,050 2,110 6,266 1,322,789,000 262
17 Jan 2022 0 2,180 2,090 2,100 2,638 563,174,000 106
18 Jan 2022 0 2,200 2,070 2,170 12,945 2,810,696,000 460
19 Jan 2022 0 2,260 2,170 2,260 14,784 3,300,603,000 542
20 Jan 2022 0 2,350 2,250 2,310 16,544 3,807,834,000 1,262
21 Jan 2022 0 2,310 2,190 2,300 5,309 1,206,001,000 389
24 Jan 2022 0 2,300 2,260 2,280 4,177 955,415,000 179
25 Jan 2022 0 2,300 2,200 2,300 8,570 1,952,438,000 187

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KINO : 12 IDR) 28 Oct 2021 01 Nov 2021 18 Nov 2021 Active
Cash Dividend (1 KINO : 12 IDR) 08 Jun 2021 10 Jun 2021 02 Jul 2021 Active
Proxy Voting   - 05 May 2021 28 May 2021 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Cash Dividend (1 KINO : 20 IDR) 16 Nov 2020 18 Nov 2020 08 Dec 2020 Active
Cash Dividend (1 KINO : 83 IDR) 20 May 2020 27 May 2020 12 Jun 2020 Active
Proxy Voting   - 17 Apr 2020 12 May 2020 Active
Cash Dividend (1 KINO : 25 IDR) 11 Dec 2019 13 Dec 2019 27 Dec 2019 Active
Cash Dividend (1 KINO : 32 IDR) 14 Jun 2019 18 Jun 2019 28 Jun 2019 Active
Proxy Voting   - 03 May 2019 29 May 2019 Active
Cash Dividend (1 KINO : 27 IDR) 31 May 2018 06 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Cash Dividend (1 KINO : 25 IDR) 24 May 2017 30 May 2017 16 Jun 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Cash Dividend (1 KINO : 37 IDR) 01 Jun 2016 06 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 02 May 2016 25 May 2016 Active