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 18 May 2021
100.00% Scripless = 1,428,571,500.000
Local Percentage
87.60%
Foreign Percentage
12.40%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 2,630 2,530 2,570 17,021 4,348,415,000 699
27 May 2020 0 2,650 2,550 2,580 9,309 2,415,485,000 366
28 May 2020 0 2,610 2,550 2,560 14,790 3,810,186,000 274
29 May 2020 0 2,760 2,540 2,660 18,845 5,019,613,000 633
02 Jun 2020 0 2,760 2,630 2,660 23,751 6,403,581,000 671
03 Jun 2020 0 2,690 2,640 2,650 10,782 2,882,406,000 416
04 Jun 2020 0 2,690 2,620 2,680 18,707 4,977,027,000 308
05 Jun 2020 0 2,870 2,660 2,820 33,922 9,401,231,000 1,008
08 Jun 2020 0 3,090 2,820 3,000 39,794 11,839,906,000 1,172
09 Jun 2020 0 3,400 3,000 3,250 72,442 23,209,149,000 1,114
10 Jun 2020 0 3,250 3,150 3,240 27,007 8,614,355,000 415
11 Jun 2020 0 3,300 3,080 3,100 19,947 6,416,834,000 448
12 Jun 2020 0 3,130 2,960 3,130 20,351 6,234,272,000 312
15 Jun 2020 0 3,320 3,100 3,300 75,575 24,353,708,000 692
16 Jun 2020 0 3,500 3,310 3,410 34,298 11,683,220,000 649
17 Jun 2020 0 3,560 3,350 3,450 12,983 4,509,311,000 479
18 Jun 2020 0 3,500 3,430 3,480 13,485 4,670,889,000 215
19 Jun 2020 0 3,530 3,400 3,400 12,042 4,185,511,000 233
22 Jun 2020 0 3,460 3,400 3,430 23,590 8,110,996,000 209
23 Jun 2020 0 3,440 3,410 3,410 8,430 2,890,677,000 104
24 Jun 2020 0 3,430 3,370 3,430 16,807 5,721,921,000 220
25 Jun 2020 0 3,460 3,350 3,350 10,224 3,497,490,000 155
26 Jun 2020 0 3,390 3,200 3,390 11,263 3,771,612,000 307
29 Jun 2020 0 3,410 3,240 3,400 12,715 4,310,208,000 412
30 Jun 2020 0 3,450 3,390 3,450 17,792 6,105,192,000 345
01 Jul 2020 0 3,660 3,450 3,580 25,695 9,070,829,000 652
02 Jul 2020 0 3,660 3,500 3,570 9,330 3,361,049,000 319
03 Jul 2020 0 3,570 3,400 3,550 9,164 3,201,303,000 376
07 Jul 2020 0 3,540 3,380 3,520 10,821 3,737,440,000 444
08 Jul 2020 0 3,510 3,300 3,450 25,603 8,707,431,000 882
09 Jul 2020 0 3,450 3,330 3,330 6,323 2,137,841,000 368
10 Jul 2020 0 3,400 3,300 3,300 3,082 1,027,527,000 311
13 Jul 2020 0 3,370 3,250 3,270 5,596 1,836,475,000 278
14 Jul 2020 0 3,360 3,270 3,290 11,716 3,870,767,000 300
15 Jul 2020 0 3,340 3,270 3,300 1,518 501,004,000 119
16 Jul 2020 0 3,390 3,300 3,350 3,351 1,122,366,000 162
17 Jul 2020 0 3,390 3,320 3,330 2,259 754,588,000 87
20 Jul 2020 0 3,330 3,260 3,280 4,968 1,634,448,000 199
21 Jul 2020 0 3,390 3,270 3,390 15,276 5,083,099,000 345
22 Jul 2020 0 3,450 3,350 3,350 3,183 1,081,692,000 221
23 Jul 2020 0 3,430 3,310 3,400 8,049 2,689,210,000 183
24 Jul 2020 0 3,400 3,250 3,350 24,685 8,221,960,000 338
27 Jul 2020 0 3,370 3,290 3,310 6,452 2,151,140,000 144
28 Jul 2020 0 3,380 3,280 3,330 3,940 1,314,437,000 154
29 Jul 2020 0 3,350 3,280 3,330 3,052 1,007,636,000 130
03 Aug 2020 0 3,380 3,100 3,320 2,936 950,143,000 244
04 Aug 2020 0 3,320 3,270 3,300 1,584 522,565,000 136
05 Aug 2020 0 3,340 3,250 3,330 3,708 1,224,798,000 114
06 Aug 2020 0 3,380 3,270 3,340 4,014 1,321,376,000 116
07 Aug 2020 0 3,350 3,270 3,290 1,516 499,645,000 68
10 Aug 2020 0 3,330 3,280 3,290 2,265 748,342,000 95
11 Aug 2020 0 3,310 3,270 3,270 1,558 509,823,000 87
12 Aug 2020 0 3,270 3,160 3,270 4,757 1,530,966,000 247
13 Aug 2020 0 3,320 3,230 3,240 6,296 2,053,657,000 156
14 Aug 2020 0 3,280 3,160 3,160 13,314 4,248,104,000 322
18 Aug 2020 0 3,250 3,150 3,170 1,839 588,800,000 136
19 Aug 2020 0 3,200 3,160 3,180 734 233,604,000 63
24 Aug 2020 0 3,250 3,190 3,190 2,785 894,350,000 104
25 Aug 2020 0 3,250 3,180 3,200 3,582 1,147,406,000 118
26 Aug 2020 0 3,210 3,200 3,200 297 95,105,000 42
27 Aug 2020 0 3,220 3,150 3,160 4,834 1,532,330,000 148
28 Aug 2020 0 3,190 3,150 3,170 2,741 872,255,000 66
31 Aug 2020 0 3,170 3,150 3,160 606 191,606,000 67
01 Sep 2020 0 3,170 3,100 3,130 834 261,152,000 78
02 Sep 2020 0 3,140 3,100 3,100 455 141,625,000 77
03 Sep 2020 0 3,120 3,100 3,110 368 114,406,000 59
04 Sep 2020 0 3,130 2,980 3,030 2,335 712,413,000 123
07 Sep 2020 0 3,170 3,000 3,120 1,362 423,138,000 96
08 Sep 2020 0 3,160 3,060 3,060 370 114,898,000 88
09 Sep 2020 0 3,060 2,990 2,990 181 54,522,000 62
10 Sep 2020 0 2,970 2,790 2,940 5,116 1,464,271,000 185
11 Sep 2020 0 2,990 2,750 2,960 1,543 449,389,000 113
14 Sep 2020 0 3,080 2,950 2,990 40,399 12,119,455,000 133
15 Sep 2020 0 3,100 3,000 3,020 687 209,744,000 79
16 Sep 2020 0 3,090 2,920 2,920 416 124,178,000 69
17 Sep 2020 0 3,100 2,960 3,010 1,328 401,894,000 71
18 Sep 2020 0 3,010 2,970 2,980 424 126,980,000 38
21 Sep 2020 0 2,990 2,940 2,990 362 107,124,000 50
22 Sep 2020 0 2,990 2,900 2,960 514 151,579,000 57
23 Sep 2020 0 3,000 2,860 2,900 1,633 481,218,000 75
24 Sep 2020 0 2,850 2,800 2,800 1,274 358,730,000 114
25 Sep 2020 0 2,900 2,790 2,850 1,002 286,658,000 40
28 Sep 2020 0 2,940 2,860 2,900 6,005 1,741,753,000 103
29 Sep 2020 0 3,030 2,850 3,000 5,499 1,644,942,000 127
30 Sep 2020 0 3,080 2,900 3,070 4,269 1,305,814,000 60
01 Oct 2020 0 3,080 3,050 3,050 3,979 1,221,460,000 53
02 Oct 2020 0 3,050 3,000 3,000 1,624 487,566,000 23
06 Oct 2020 0 3,050 3,000 3,000 3,083 925,926,000 41
07 Oct 2020 0 3,000 2,970 2,980 6 1,791,000 4
09 Oct 2020 0 3,000 2,960 2,980 3,830 1,141,744,000 24
13 Oct 2020 0 3,130 3,040 3,040 1,287 397,559,000 107
14 Oct 2020 0 3,080 2,940 3,000 3,591 1,076,402,000 193
15 Oct 2020 0 3,000 2,980 2,980 1,148 342,998,000 76
19 Oct 2020 0 3,080 2,980 3,080 219 66,354,000 33
20 Oct 2020 0 3,080 2,980 3,010 128 38,385,000 33
21 Oct 2020 0 3,000 2,960 2,980 322 95,839,000 53
22 Oct 2020 0 3,050 2,930 2,930 948 279,280,000 122
23 Oct 2020 0 3,050 2,930 2,960 528 156,510,000 39
26 Oct 2020 0 2,980 2,940 2,940 225 66,365,000 32
27 Oct 2020 0 3,100 2,910 3,100 2,280 687,338,000 123
02 Nov 2020 0 3,100 2,960 3,000 2,140 653,378,000 71
03 Nov 2020 0 3,000 2,970 2,990 106 31,777,000 21
04 Nov 2020 0 3,000 2,960 2,970 182 54,190,000 25
05 Nov 2020 0 2,990 2,960 2,990 132 39,325,000 27
06 Nov 2020 0 3,010 2,960 3,000 273 81,733,000 36
09 Nov 2020 0 3,000 2,940 2,960 1,362 403,406,000 74
10 Nov 2020 0 3,000 2,950 2,950 16,577 4,894,519,000 184
11 Nov 2020 0 2,970 2,930 2,950 1,958 578,122,000 206
12 Nov 2020 0 2,970 2,920 2,930 5,175 1,521,595,000 211
13 Nov 2020 0 2,970 2,930 2,950 9,363 2,761,134,000 280
16 Nov 2020 0 2,960 2,930 2,940 2,441 719,590,000 206
17 Nov 2020 0 2,940 2,930 2,940 1,771 519,736,000 98
18 Nov 2020 0 2,940 2,920 2,930 1,375 403,417,000 141
19 Nov 2020 0 2,950 2,920 2,930 3,499 1,026,515,000 123
20 Nov 2020 0 2,940 2,890 2,900 2,126 618,746,000 242
23 Nov 2020 0 2,950 2,900 2,930 1,014 297,235,000 70
24 Nov 2020 0 2,950 2,920 2,930 1,194 350,547,000 102
25 Nov 2020 0 2,940 2,920 2,930 1,006 294,637,000 117
26 Nov 2020 0 2,930 2,920 2,920 683 199,505,000 84
27 Nov 2020 0 2,930 2,910 2,910 3,645 1,062,320,000 122
30 Nov 2020 0 2,930 2,880 2,890 1,559 450,629,000 179
01 Dec 2020 0 2,950 2,890 2,900 756 220,338,000 114
02 Dec 2020 0 2,940 2,870 2,890 568 164,925,000 120
03 Dec 2020 0 2,900 2,860 2,870 2,249 645,743,000 284
04 Dec 2020 0 2,870 2,820 2,830 1,690 480,082,000 293
07 Dec 2020 0 2,860 2,830 2,830 6,221 1,765,680,000 266
08 Dec 2020 0 2,920 2,830 2,900 3,507 1,011,025,000 223
10 Dec 2020 0 2,990 2,870 2,870 2,594 758,269,000 250
11 Dec 2020 0 2,890 2,830 2,850 5,726 1,646,532,000 148
14 Dec 2020 0 2,950 2,840 2,870 861 249,181,000 106
15 Dec 2020 0 2,880 2,840 2,850 889 254,216,000 109
16 Dec 2020 0 2,900 2,820 2,840 4,845 1,376,465,000 254
17 Dec 2020 0 2,860 2,830 2,830 2,041 579,178,000 116
18 Dec 2020 0 2,850 2,790 2,820 3,286 923,732,000 237
21 Dec 2020 0 2,850 2,770 2,790 5,353 1,496,840,000 305
22 Dec 2020 0 2,810 2,750 2,760 6,861 1,912,902,000 286
23 Dec 2020 0 2,820 2,710 2,770 2,038 560,013,000 186
28 Dec 2020 0 2,880 2,750 2,770 2,200 614,143,000 181
29 Dec 2020 0 2,820 2,720 2,720 1,728 475,397,000 176
30 Dec 2020 0 2,740 2,710 2,720 1,918 522,090,000 130
04 Jan 2021 0 2,760 2,660 2,760 986 266,698,000 141
05 Jan 2021 0 2,760 2,670 2,740 561 152,338,000 98
06 Jan 2021 0 2,750 2,660 2,690 1,945 524,593,000 131
07 Jan 2021 0 2,700 2,580 2,690 4,630 1,214,218,000 303
08 Jan 2021 0 2,720 2,670 2,670 2,653 711,833,000 158
11 Jan 2021 0 2,690 2,620 2,640 1,589 420,014,000 195
12 Jan 2021 0 2,640 2,580 2,600 3,573 928,617,000 222
13 Jan 2021 0 2,600 2,560 2,580 1,345 346,295,000 117
14 Jan 2021 0 2,610 2,580 2,600 2,844 738,513,000 106
15 Jan 2021 0 2,620 2,550 2,550 3,802 978,240,000 159
18 Jan 2021 0 2,650 2,540 2,650 4,545 1,176,568,000 246
19 Jan 2021 0 2,720 2,610 2,630 3,039 808,651,000 368
20 Jan 2021 0 2,710 2,630 2,700 4,102 1,104,233,000 239
21 Jan 2021 0 2,720 2,650 2,670 707 188,631,000 136
22 Jan 2021 0 2,670 2,560 2,580 1,449 376,624,000 188
25 Jan 2021 0 2,590 2,550 2,580 849 218,488,000 107
26 Jan 2021 0 2,640 2,490 2,500 5,591 1,400,193,000 229
27 Jan 2021 0 2,500 2,380 2,420 1,938 474,966,000 158
28 Jan 2021 0 2,450 2,350 2,370 3,174 754,499,000 106
29 Jan 2021 0 2,370 2,260 2,300 3,445 791,886,000 180
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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