Array ( [0] => Array ( [B] => Array ( [x8] => 1428571500 [x9] => 142857150000 [xid_ins_capco] => SECUR_____4e7832000001517ec00d600a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - KINO INDONESIA Tbk, PT
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 16 Aug 2019
100.00% Scripless = 1,428,571,500.000
Local Percentage
83.49%
Foreign Percentage
16.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Aug 2018 0 1,655 1,635 1,640 1,425 234,762,000 78
23 Aug 2018 0 1,650 1,640 1,645 697 114,786,500 31
27 Aug 2018 0 1,640 1,620 1,620 1,481 241,324,000 50
28 Aug 2018 0 1,640 1,610 1,610 1,150 186,940,500 51
29 Aug 2018 0 1,630 1,610 1,625 1,274 206,967,000 32
30 Aug 2018 0 1,635 1,610 1,615 1,038 168,620,000 37
03 Sep 2018 0 1,620 1,590 1,590 1,622 260,992,500 44
04 Sep 2018 0 1,600 1,580 1,585 964 153,607,000 42
13 Sep 2018 0 1,530 1,500 1,520 1,437 218,730,500 45
14 Sep 2018 0 1,535 1,505 1,520 1,564 239,150,000 41
17 Sep 2018 0 1,515 1,500 1,500 1,793 270,278,000 63
18 Sep 2018 0 1,520 1,490 1,510 1,104 167,203,500 31
20 Sep 2018 0 1,520 1,510 1,520 1,472 223,588,000 35
21 Sep 2018 0 1,535 1,520 1,530 1,587 242,402,000 93
25 Sep 2018 0 1,540 1,525 1,540 1,306 200,424,000 20
28 Sep 2018 0 1,700 1,535 1,630 4,215 688,150,000 214
01 Oct 2018 0 1,860 1,640 1,675 9,091 1,563,741,500 553
02 Oct 2018 0 1,675 1,585 1,600 1,551 253,382,500 183
03 Oct 2018 0 1,670 1,540 1,560 3,567 561,933,500 242
04 Oct 2018 0 1,620 1,545 1,575 1,222 192,302,000 78
05 Oct 2018 0 1,575 1,510 1,530 1,771 274,648,500 60
08 Oct 2018 0 1,645 1,525 1,565 1,831 287,699,500 70
09 Oct 2018 0 1,650 1,565 1,610 2,078 333,580,000 72
10 Oct 2018 0 1,725 1,620 1,715 5,299 897,331,500 147
11 Oct 2018 0 1,740 1,615 1,740 3,224 550,049,500 287
12 Oct 2018 0 1,845 1,745 1,790 9,550 1,718,745,000 323
16 Oct 2018 0 1,800 1,690 1,750 11,755 2,015,749,000 148
17 Oct 2018 0 1,845 1,740 1,830 9,021 1,594,589,500 76
18 Oct 2018 0 1,950 1,800 1,950 16,630 3,128,220,000 249
19 Oct 2018 0 2,080 1,950 1,960 8,230 1,648,174,000 473
22 Oct 2018 0 1,970 1,890 1,950 1,422 274,126,000 147
23 Oct 2018 0 2,050 1,940 2,030 3,081 623,040,000 214
24 Oct 2018 0 2,050 1,955 2,020 4,590 919,166,500 171
26 Oct 2018 0 2,020 1,955 1,955 628 123,781,500 80
29 Oct 2018 0 2,000 1,950 1,960 13,161 2,567,692,500 49
30 Oct 2018 0 2,150 1,950 2,080 2,089 431,914,500 118
02 Nov 2018 0 2,160 2,020 2,050 1,406 292,493,000 127
05 Nov 2018 0 2,180 2,010 2,180 3,033 650,913,000 141
06 Nov 2018 0 2,290 2,180 2,250 2,872 644,226,000 205
07 Nov 2018 0 2,290 2,170 2,250 2,535 564,050,000 138
08 Nov 2018 0 2,280 2,220 2,220 2,627 591,751,000 85
09 Nov 2018 0 2,350 2,170 2,300 2,005 458,732,000 96
12 Nov 2018 0 2,310 2,220 2,220 262 58,696,000 44
13 Nov 2018 0 2,420 2,140 2,380 7,754 1,806,039,000 303
14 Nov 2018 0 2,490 2,340 2,360 2,408 582,058,000 235
15 Nov 2018 0 2,470 2,360 2,450 1,989 486,088,000 102
16 Nov 2018 0 2,470 2,400 2,420 7,491 1,800,149,000 97
21 Nov 2018 0 2,640 2,360 2,560 11,570 2,948,009,000 331
22 Nov 2018 0 2,590 2,410 2,510 2,421 601,156,000 219
23 Nov 2018 0 2,550 2,460 2,470 931 233,191,000 105
26 Nov 2018 0 2,510 2,450 2,460 334 82,795,000 74
27 Nov 2018 0 2,470 2,320 2,370 2,242 536,800,000 175
28 Nov 2018 0 2,560 2,320 2,510 9,846 2,488,272,000 175
29 Nov 2018 0 2,610 2,540 2,550 10,423 2,675,249,000 510
30 Nov 2018 0 2,580 2,550 2,570 3,231 824,996,000 90
03 Dec 2018 0 2,630 2,500 2,500 10,053 2,577,029,000 337
04 Dec 2018 0 2,530 2,440 2,460 14,299 3,567,408,000 353
05 Dec 2018 0 2,500 2,220 2,460 11,577 2,814,021,000 344
06 Dec 2018 0 2,500 2,370 2,500 3,246 785,775,000 86
07 Dec 2018 0 2,500 2,430 2,500 2,079 518,395,000 98
10 Dec 2018 0 2,500 2,450 2,450 490 121,778,000 37
11 Dec 2018 0 2,450 2,410 2,420 151 36,563,000 30
12 Dec 2018 0 2,450 2,420 2,420 2,332 571,020,000 64
13 Dec 2018 0 2,500 2,430 2,470 11,731 2,880,413,000 77
14 Dec 2018 0 2,830 2,470 2,810 35,791 9,628,390,000 1,037
17 Dec 2018 0 3,020 2,810 2,910 16,062 4,686,918,000 689
18 Dec 2018 0 3,000 2,870 2,880 7,517 2,205,970,000 370
19 Dec 2018 0 2,950 2,860 2,880 24,827 7,163,907,000 201
20 Dec 2018 0 2,940 2,850 2,900 664 191,274,000 91
21 Dec 2018 0 2,900 2,800 2,820 1,786 505,320,000 108
26 Dec 2018 0 2,900 2,820 2,850 9,473 2,700,257,000 261
28 Dec 2018 0 2,880 2,760 2,800 2,420 681,342,000 136
02 Jan 2019 0 2,940 2,770 2,800 11,580 3,279,733,000 154
03 Jan 2019 0 2,920 2,850 2,860 7,385 2,121,989,000 109
04 Jan 2019 0 2,920 2,850 2,850 11,005 3,165,451,000 108
07 Jan 2019 0 2,860 2,710 2,800 18,642 5,219,022,000 193
08 Jan 2019 0 2,850 2,760 2,770 887 248,545,000 124
09 Jan 2019 0 2,770 2,640 2,680 4,232 1,155,687,000 221
10 Jan 2019 0 2,760 2,690 2,710 3,944 1,076,707,000 117
11 Jan 2019 0 2,900 2,700 2,900 4,956 1,397,418,000 178
14 Jan 2019 0 2,970 2,800 2,870 3,873 1,129,419,000 232
15 Jan 2019 0 2,910 2,860 2,870 4,429 1,275,234,000 134
16 Jan 2019 0 2,970 2,840 2,930 7,126 2,082,538,000 235
18 Jan 2019 0 2,910 2,860 2,890 657 189,869,000 37
21 Jan 2019 0 3,080 2,890 3,050 21,674 6,546,401,000 688
22 Jan 2019 0 3,140 2,990 3,050 6,108 1,873,052,000 411
23 Jan 2019 0 3,090 2,980 3,020 11,813 3,603,754,000 339
24 Jan 2019 0 3,100 3,020 3,030 6,541 1,998,073,000 467
25 Jan 2019 0 3,100 3,020 3,080 5,930 1,821,960,000 217
28 Jan 2019 0 3,150 3,020 3,030 4,918 1,505,978,000 333
29 Jan 2019 0 3,090 3,010 3,020 7,362 2,234,707,000 360
30 Jan 2019 0 3,100 3,000 3,000 20,890 6,323,400,000 520
31 Jan 2019 0 3,050 2,990 2,990 3,878 1,169,515,000 196
01 Feb 2019 0 3,020 2,980 2,990 1,973 590,087,000 180
04 Feb 2019 0 3,000 2,910 2,910 3,086 913,660,000 150
06 Feb 2019 0 2,970 2,900 2,940 3,510 1,024,536,000 194
07 Feb 2019 0 3,100 2,980 3,040 16,779 5,105,862,000 898
08 Feb 2019 0 3,080 3,000 3,080 4,124 1,258,579,000 312
11 Feb 2019 0 3,090 3,010 3,040 3,798 1,158,560,000 157
12 Feb 2019 0 3,040 2,800 2,910 6,302 1,830,521,000 329
13 Feb 2019 0 2,940 2,850 2,880 5,069 1,460,535,000 136
14 Feb 2019 0 2,990 2,860 2,910 2,065 608,398,000 164
15 Feb 2019 0 2,960 2,870 2,890 2,540 738,118,000 79
18 Feb 2019 0 2,970 2,810 2,820 4,104 1,164,468,000 244
19 Feb 2019 0 2,860 2,770 2,780 4,534 1,264,153,000 224
20 Feb 2019 0 2,810 2,750 2,760 2,647 733,214,000 212
21 Feb 2019 0 2,780 2,690 2,700 8,518 2,311,841,000 338
22 Feb 2019 0 2,800 2,660 2,800 2,395 649,854,000 165
25 Feb 2019 0 2,850 2,710 2,720 1,787 502,017,000 183
26 Feb 2019 0 2,790 2,710 2,720 1,055 289,660,000 128
27 Feb 2019 0 2,760 2,700 2,700 1,469 400,033,000 112
28 Feb 2019 0 2,790 2,700 2,790 2,140 591,350,000 76
01 Mar 2019 0 2,790 2,720 2,720 250 68,573,000 48
04 Mar 2019 0 2,780 2,710 2,780 1,595 439,437,000 83
05 Mar 2019 0 2,780 2,710 2,780 1,026 283,940,000 78
06 Mar 2019 0 2,750 2,690 2,700 1,293 349,486,000 103
08 Mar 2019 0 2,770 2,650 2,650 2,057 546,665,000 95
11 Mar 2019 0 2,650 2,530 2,650 4,099 1,061,388,000 237
12 Mar 2019 0 2,630 2,400 2,420 7,732 1,884,636,000 204
13 Mar 2019 0 2,440 2,340 2,400 1,746 415,796,000 136
14 Mar 2019 0 2,460 2,340 2,400 2,509 599,055,000 77
15 Mar 2019 0 2,400 2,370 2,370 3,755 895,447,000 205
18 Mar 2019 0 2,400 2,370 2,400 1,261 301,997,000 61
19 Mar 2019 0 2,450 2,330 2,370 810 193,280,000 119
20 Mar 2019 0 2,400 2,340 2,400 1,333 317,366,000 96
21 Mar 2019 0 2,440 2,350 2,440 2,722 647,625,000 92
22 Mar 2019 0 2,450 2,340 2,360 1,553 365,521,000 89
25 Mar 2019 0 2,500 2,250 2,500 3,004 698,690,000 152
26 Mar 2019 0 2,500 2,390 2,500 1,913 475,019,000 130
27 Mar 2019 0 2,500 2,420 2,440 716 174,372,000 59
28 Mar 2019 0 2,440 2,410 2,430 132 31,964,000 45
29 Mar 2019 0 2,480 2,370 2,480 1,371 336,963,000 74
01 Apr 2019 0 2,580 2,460 2,550 1,932 484,726,000 148
02 Apr 2019 0 2,550 2,470 2,510 593 148,689,000 61
04 Apr 2019 0 2,510 2,390 2,390 339 81,833,000 102
05 Apr 2019 0 2,390 2,310 2,380 670 157,012,000 58
08 Apr 2019 0 2,520 2,320 2,520 1,286 319,649,000 80
09 Apr 2019 0 2,520 2,410 2,520 847 210,696,000 83
10 Apr 2019 0 2,520 2,430 2,510 710 177,057,000 73
11 Apr 2019 0 2,500 2,440 2,500 585 144,838,000 68
12 Apr 2019 0 2,490 2,460 2,490 319 79,332,000 44
15 Apr 2019 0 2,480 2,410 2,430 548 132,883,000 58
18 Apr 2019 0 2,550 2,430 2,540 3,150 792,599,000 199
22 Apr 2019 0 2,600 2,470 2,600 6,185 1,560,085,000 170
23 Apr 2019 0 2,650 2,570 2,650 1,201 314,197,000 119
24 Apr 2019 0 2,740 2,580 2,630 3,909 1,041,153,000 227
25 Apr 2019 0 2,700 2,570 2,600 764 200,104,000 74
26 Apr 2019 0 2,620 2,510 2,620 358 92,998,000 63
29 Apr 2019 0 2,620 2,520 2,600 634 162,349,000 65
30 Apr 2019 0 2,640 2,530 2,590 1,956 508,588,000 99
02 May 2019 0 2,700 2,550 2,600 2,346 614,048,000 169
03 May 2019 0 2,600 2,530 2,570 1,417 364,006,000 147
06 May 2019 0 2,580 2,560 2,560 267 68,620,000 26
07 May 2019 0 2,600 2,500 2,600 742 189,575,000 77
08 May 2019 0 2,750 2,610 2,640 3,856 1,026,095,000 356
09 May 2019 0 2,660 2,530 2,590 1,877 485,941,000 179
10 May 2019 0 2,600 2,500 2,580 624 161,435,000 62
13 May 2019 0 2,650 2,540 2,650 744 195,029,000 38
14 May 2019 0 2,610 2,550 2,560 2,143 548,360,000 128
15 May 2019 0 2,620 2,460 2,460 1,462 368,851,000 87
21 May 2019 0 2,520 2,450 2,480 688 170,724,000 66
24 May 2019 0 2,530 2,490 2,490 4,466 1,115,544,000 88
27 May 2019 0 2,550 2,470 2,550 431 108,629,000 50
28 May 2019 0 2,700 2,490 2,590 2,185 578,639,000 231
29 May 2019 0 2,600 2,500 2,570 3,432 891,089,000 77
31 May 2019 0 2,600 2,570 2,600 2,356 612,000,000 79
10 Jun 2019 0 2,800 2,580 2,690 6,995 1,913,372,000 379
11 Jun 2019 0 2,780 2,710 2,780 1,338 368,133,000 143
12 Jun 2019 0 2,860 2,720 2,790 8,968 2,521,348,000 360
13 Jun 2019 0 2,880 2,710 2,710 6,582 1,817,796,000 373
14 Jun 2019 0 2,800 2,710 2,740 1,733 477,651,000 105
17 Jun 2019 0 2,810 2,710 2,750 5,009 1,387,068,000 213
18 Jun 2019 0 2,810 2,740 2,810 2,797 781,430,000 156
19 Jun 2019 0 2,900 2,810 2,850 5,407 1,550,512,000 245
20 Jun 2019 0 2,920 2,850 2,850 2,419 694,025,000 93
21 Jun 2019 0 2,900 2,780 2,860 4,417 1,250,545,000 148
25 Jun 2019 0 2,900 2,830 2,850 2,369 678,173,000 63
28 Jun 2019 0 2,920 2,830 2,890 5,815 1,679,747,000 167
01 Jul 2019 0 2,940 2,840 2,880 11,917 3,450,374,000 165
03 Jul 2019 0 2,920 2,850 2,900 3,494 1,010,165,000 118
04 Jul 2019 0 2,910 2,870 2,880 2,489 717,027,000 46
08 Jul 2019 0 2,900 2,850 2,850 2,722 779,726,000 104
09 Jul 2019 0 2,900 2,850 2,860 4,078 1,171,276,000 109
10 Jul 2019 0 2,890 2,860 2,860 94 27,010,000 13
11 Jul 2019 0 2,880 2,860 2,860 65 18,618,000 18
12 Jul 2019 0 2,870 2,800 2,820 3,589 1,015,838,000 88
15 Jul 2019 0 2,870 2,810 2,810 4,290 1,218,300,000 134
16 Jul 2019 0 2,840 2,780 2,790 5,672 1,588,077,000 142
17 Jul 2019 0 2,790 2,770 2,770 1,644 456,788,000 56
18 Jul 2019 0 2,850 2,770 2,850 1,486 414,222,000 47
19 Jul 2019 0 2,960 2,850 2,920 8,642 2,520,776,000 546
22 Jul 2019 0 3,000 2,920 3,000 6,546 1,949,659,000 307
23 Jul 2019 0 3,160 3,000 3,080 29,272 9,024,146,000 486
24 Jul 2019 0 3,150 3,070 3,130 6,159 1,920,604,000 319
25 Jul 2019 0 3,160 3,050 3,140 17,995 5,626,110,000 364
26 Jul 2019 0 3,150 3,050 3,120 7,530 2,343,980,000 254
29 Jul 2019 0 3,120 3,050 3,110 3,812 1,176,663,000 218
30 Jul 2019 0 3,130 3,080 3,100 1,963 612,534,000 41
31 Jul 2019 0 3,120 3,060 3,090 12,271 3,777,030,000 227
01 Aug 2019 0 3,140 3,100 3,100 4,328 1,352,231,000 186
05 Aug 2019 0 3,090 3,060 3,060 1,979 606,985,000 63
06 Aug 2019 0 3,100 2,750 3,080 2,481 750,145,000 108
07 Aug 2019 0 3,150 3,080 3,140 2,341 733,744,000 217
08 Aug 2019 0 3,140 3,080 3,090 682 211,785,000 33
09 Aug 2019 0 3,200 3,090 3,100 6,031 1,902,342,000 175
12 Aug 2019 0 3,140 3,100 3,130 1,305 408,746,000 41
14 Aug 2019 0 3,110 3,090 3,100 1,457 451,661,000 45
15 Aug 2019 0 3,060 2,980 3,050 1,309 398,042,000 71
16 Aug 2019 0 3,100 3,060 3,100 722 223,582,000 55

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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