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 Sep 2020
100.00% Scripless = 1,428,571,500.000
Local Percentage
85.39%
Foreign Percentage
14.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2019 0 3,490 3,400 3,420 253 86,863,000 72
02 Oct 2019 0 3,470 3,400 3,420 2,305 786,999,000 51
03 Oct 2019 0 3,630 3,110 3,500 17,291 5,932,394,000 363
04 Oct 2019 0 3,790 3,500 3,770 26,298 9,547,242,000 742
07 Oct 2019 0 3,950 3,770 3,940 9,343 3,620,352,000 457
08 Oct 2019 0 4,220 3,940 4,100 22,063 9,016,729,000 659
09 Oct 2019 0 4,210 4,000 4,200 6,866 2,861,409,000 359
10 Oct 2019 0 4,220 4,020 4,100 2,834 1,161,708,000 349
11 Oct 2019 0 4,070 3,900 4,030 8,676 3,435,620,000 342
14 Oct 2019 0 4,030 3,900 3,900 7,979 3,166,684,000 258
15 Oct 2019 0 3,930 3,870 3,870 8,417 3,289,093,000 236
16 Oct 2019 0 4,150 3,870 4,150 19,301 7,789,575,000 599
17 Oct 2019 0 4,330 4,000 4,040 37,197 15,691,770,000 1,838
18 Oct 2019 0 4,070 3,930 3,930 10,862 4,350,102,000 544
21 Oct 2019 0 3,960 3,880 3,920 7,368 2,885,051,000 294
22 Oct 2019 0 3,940 3,870 3,880 6,301 2,467,349,000 206
23 Oct 2019 0 3,970 3,870 3,960 10,872 4,266,931,000 337
24 Oct 2019 0 4,060 3,880 4,010 43,214 17,164,488,000 816
25 Oct 2019 0 4,030 3,960 3,970 10,270 4,109,527,000 296
28 Oct 2019 0 4,200 3,970 4,180 92,169 38,012,675,000 2,567
29 Oct 2019 0 4,200 4,080 4,150 27,495 11,430,965,000 1,061
30 Oct 2019 0 4,200 4,110 4,200 19,466 8,121,406,000 550
31 Oct 2019 0 4,250 4,190 4,200 105,213 44,364,287,000 2,223
01 Nov 2019 0 4,370 3,760 3,900 28,971 11,875,993,000 1,416
04 Nov 2019 0 3,910 3,650 3,800 29,157 11,111,726,000 1,267
05 Nov 2019 0 3,860 3,790 3,820 12,401 4,737,010,000 357
06 Nov 2019 0 4,000 3,760 3,850 37,559 14,651,481,000 1,182
07 Nov 2019 0 3,900 3,750 3,750 10,037 3,845,011,000 402
08 Nov 2019 0 3,850 3,740 3,800 22,179 8,417,953,000 468
11 Nov 2019 0 3,950 3,700 3,800 34,515 13,337,276,000 988
12 Nov 2019 0 3,890 3,760 3,830 35,383 13,486,948,000 446
13 Nov 2019 0 3,860 3,800 3,800 12,248 4,683,670,000 329
14 Nov 2019 0 3,820 3,780 3,800 9,801 3,727,085,000 199
15 Nov 2019 0 3,810 3,740 3,750 5,766 2,183,047,000 232
18 Nov 2019 0 3,770 3,670 3,750 9,099 3,393,157,000 277
19 Nov 2019 0 3,740 3,700 3,700 4,787 1,781,317,000 122
20 Nov 2019 0 3,750 3,640 3,640 12,224 4,522,050,000 383
21 Nov 2019 0 3,670 3,600 3,600 9,301 3,387,211,000 224
22 Nov 2019 0 3,600 3,470 3,490 8,452 2,996,246,000 345
25 Nov 2019 0 3,500 3,350 3,460 11,157 3,823,014,000 503
26 Nov 2019 0 3,500 3,360 3,500 10,502 3,624,745,000 261
27 Nov 2019 0 3,550 3,490 3,550 5,202 1,831,179,000 456
28 Nov 2019 0 3,550 3,320 3,350 3,819 1,319,374,000 337
29 Nov 2019 0 3,390 3,270 3,270 17,017 5,699,230,000 279
02 Dec 2019 0 3,290 3,200 3,200 7,655 2,488,571,000 291
03 Dec 2019 0 3,220 3,170 3,190 4,936 1,582,074,000 169
04 Dec 2019 0 3,270 3,100 3,270 17,989 5,750,801,000 634
05 Dec 2019 0 3,420 3,270 3,370 14,549 4,899,034,000 548
06 Dec 2019 0 3,420 3,250 3,340 28,892 9,677,859,000 725
09 Dec 2019 0 3,340 3,290 3,290 7,407 2,450,491,000 266
10 Dec 2019 0 3,350 3,260 3,280 12,326 4,086,951,000 424
11 Dec 2019 0 3,500 3,260 3,500 24,173 8,052,444,000 497
12 Dec 2019 0 3,510 3,330 3,350 22,230 7,565,683,000 781
13 Dec 2019 0 3,450 3,310 3,380 13,458 4,581,051,000 296
16 Dec 2019 0 3,380 3,340 3,380 9,813 3,303,125,000 162
17 Dec 2019 0 3,380 3,350 3,350 1,503 507,293,000 67
18 Dec 2019 0 3,360 3,310 3,340 4,035 1,348,075,000 195
19 Dec 2019 0 3,500 3,340 3,420 13,890 4,788,336,000 428
20 Dec 2019 0 3,440 3,380 3,440 4,943 1,689,404,000 96
23 Dec 2019 0 3,440 3,420 3,440 4,373 1,503,168,000 137
26 Dec 2019 0 3,450 3,410 3,450 5,029 1,725,742,000 118
27 Dec 2019 0 3,450 3,390 3,430 1,047 358,279,000 107
30 Dec 2019 0 3,440 3,390 3,430 4,694 1,609,505,000 78
02 Jan 2020 0 3,440 3,350 3,380 5,195 1,761,890,000 137
03 Jan 2020 0 3,480 3,370 3,480 7,800 2,677,394,000 276
06 Jan 2020 0 3,500 3,380 3,500 55,445 19,376,225,000 311
07 Jan 2020 0 3,540 3,360 3,360 3,630 1,248,023,000 292
08 Jan 2020 0 3,400 3,150 3,200 9,831 3,213,037,000 1,024
09 Jan 2020 0 3,300 3,200 3,210 12,789 4,154,081,000 420
10 Jan 2020 0 3,500 3,250 3,500 7,516 2,513,704,000 467
13 Jan 2020 0 3,490 3,310 3,330 6,424 2,175,746,000 369
14 Jan 2020 0 3,400 3,290 3,290 6,836 2,294,076,000 351
15 Jan 2020 0 3,290 3,190 3,200 13,596 4,359,494,000 299
16 Jan 2020 0 3,450 3,170 3,450 12,317 4,068,038,000 459
17 Jan 2020 0 3,400 3,250 3,250 1,933 634,166,000 259
20 Jan 2020 0 3,260 3,190 3,190 11,375 3,640,895,000 186
21 Jan 2020 0 3,190 3,090 3,100 7,027 2,182,633,000 384
22 Jan 2020 0 3,140 2,940 2,990 15,068 4,553,455,000 737
23 Jan 2020 0 2,990 2,890 2,940 31,033 9,126,277,000 550
24 Jan 2020 0 2,940 2,900 2,920 8,439 2,472,133,000 152
27 Jan 2020 0 2,920 2,890 2,900 9,869 2,863,386,000 249
28 Jan 2020 0 3,080 2,900 2,910 1,068 311,895,000 190
29 Jan 2020 0 2,910 2,890 2,900 11,464 3,324,525,000 220
30 Jan 2020 0 3,160 2,880 3,150 15,068 4,506,131,000 689
31 Jan 2020 0 3,150 2,900 2,900 3,462 1,033,539,000 369
03 Feb 2020 0 3,000 2,790 3,000 6,913 2,016,575,000 477
04 Feb 2020 0 2,990 2,920 2,990 5,437 1,593,873,000 119
05 Feb 2020 0 3,010 2,980 2,980 1,224 366,217,000 67
06 Feb 2020 0 3,070 2,980 3,000 6,295 1,883,531,000 216
07 Feb 2020 0 3,010 2,980 2,990 1,329 398,521,000 42
10 Feb 2020 0 2,990 2,870 2,870 3,216 931,082,000 238
11 Feb 2020 0 2,990 2,870 2,940 4,684 1,376,612,000 189
12 Feb 2020 0 3,050 2,920 3,000 9,152 2,738,646,000 208
13 Feb 2020 0 3,100 3,000 3,030 4,551 1,387,942,000 219
14 Feb 2020 0 3,200 3,040 3,080 12,524 3,888,240,000 414
17 Feb 2020 0 3,120 3,020 3,110 12,611 3,891,542,000 820
18 Feb 2020 0 3,160 3,110 3,130 5,415 1,697,082,000 196
19 Feb 2020 0 3,160 3,040 3,120 2,540 795,878,000 102
20 Feb 2020 0 3,180 3,060 3,120 10,650 3,340,246,000 201
21 Feb 2020 0 3,120 3,030 3,070 3,475 1,069,816,000 112
24 Feb 2020 0 3,060 3,010 3,010 1,713 520,896,000 70
25 Feb 2020 0 3,050 3,000 3,050 4,820 1,463,080,000 93
26 Feb 2020 0 3,040 2,850 2,910 3,246 961,438,000 142
27 Feb 2020 0 3,000 2,760 2,850 6,246 1,782,894,000 271
28 Feb 2020 0 2,850 2,690 2,780 791 216,913,000 143
02 Mar 2020 0 3,000 2,790 2,940 1,700 495,468,000 109
03 Mar 2020 0 3,010 2,940 2,970 1,309 392,040,000 66
04 Mar 2020 0 3,050 2,920 3,020 5,123 1,549,690,000 83
05 Mar 2020 0 3,200 3,030 3,200 18,646 5,798,261,000 279
06 Mar 2020 0 3,200 3,080 3,110 12,869 3,998,497,000 61
09 Mar 2020 0 3,100 2,890 2,930 16,048 4,717,430,000 315
10 Mar 2020 0 3,030 2,920 2,990 9,683 2,900,783,000 91
11 Mar 2020 0 3,200 2,960 3,200 12,488 3,781,271,000 300
12 Mar 2020 0 3,200 2,930 3,000 37,457 11,235,837,000 248
13 Mar 2020 0 2,900 2,790 2,790 59,087 16,489,719,000 241
16 Mar 2020 0 2,790 2,600 2,600 2,915 759,704,000 126
18 Mar 2020 0 2,550 2,350 2,390 105,614 26,413,519,000 179
19 Mar 2020 0 2,520 2,250 2,350 69,326 17,237,155,000 146
20 Mar 2020 0 2,500 2,350 2,350 88,170 21,574,778,000 322
23 Mar 2020 0 2,350 2,190 2,190 661 145,451,000 89
24 Mar 2020 0 2,370 2,050 2,150 5,051 1,108,642,000 88
26 Mar 2020 0 2,310 2,040 2,220 10,078 2,265,880,000 224
27 Mar 2020 0 2,350 2,190 2,190 26,072 5,802,146,000 575
30 Mar 2020 0 2,190 2,040 2,040 4,796 990,078,000 91
31 Mar 2020 0 2,120 2,010 2,010 15,742 3,232,028,000 276
01 Apr 2020 0 2,050 1,975 1,975 11,843 2,383,654,500 249
02 Apr 2020 0 2,040 1,955 1,960 32,132 6,336,199,500 300
03 Apr 2020 0 1,960 1,945 1,960 5,369 1,052,169,500 251
06 Apr 2020 0 2,120 1,960 2,050 42,344 8,743,711,500 1,237
07 Apr 2020 0 2,320 2,070 2,210 49,779 10,941,272,000 2,031
08 Apr 2020 0 2,260 2,060 2,060 14,559 3,074,080,000 813
09 Apr 2020 0 2,150 2,000 2,000 33,170 6,759,189,000 932
13 Apr 2020 0 2,320 2,000 2,310 45,922 10,160,135,000 1,698
14 Apr 2020 0 2,570 2,320 2,460 35,781 8,753,281,000 1,838
15 Apr 2020 0 2,650 2,400 2,570 33,810 8,525,459,000 1,210
17 Apr 2020 0 2,850 2,510 2,850 26,270 7,231,904,000 844
20 Apr 2020 0 2,890 2,690 2,770 6,431 1,775,675,000 573
21 Apr 2020 0 2,690 2,580 2,630 5,750 1,495,173,000 443
22 Apr 2020 0 2,650 2,500 2,620 4,828 1,246,803,000 361
23 Apr 2020 0 2,640 2,560 2,620 1,688 439,203,000 211
24 Apr 2020 0 2,630 2,510 2,600 2,344 600,044,000 186
27 Apr 2020 0 2,610 2,520 2,570 3,766 963,313,000 222
28 Apr 2020 0 2,570 2,530 2,570 761 194,659,000 86
29 Apr 2020 0 2,620 2,490 2,620 7,000 1,773,437,000 212
30 Apr 2020 0 3,100 2,610 3,100 18,019 5,314,444,000 666
04 May 2020 0 3,100 2,890 2,890 3,623 1,051,942,000 287
05 May 2020 0 2,890 2,690 2,690 7,745 2,092,626,000 456
06 May 2020 0 2,700 2,560 2,600 6,351 1,661,154,000 501
08 May 2020 0 2,750 2,620 2,700 9,583 2,588,234,000 570
11 May 2020 0 2,760 2,670 2,700 7,127 1,942,626,000 402
12 May 2020 0 2,700 2,520 2,550 6,396 1,644,782,000 551
13 May 2020 0 2,650 2,500 2,600 13,834 3,630,012,000 424
14 May 2020 0 2,640 2,550 2,550 8,756 2,246,713,000 247
15 May 2020 0 2,640 2,550 2,630 46,548 11,996,247,000 734
18 May 2020 0 2,710 2,560 2,650 51,795 13,760,297,000 1,147
19 May 2020 0 2,800 2,630 2,650 23,362 6,297,034,000 866
20 May 2020 0 2,680 2,600 2,630 23,157 6,123,907,000 578
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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