IDX · KINO · stock

PT Kino Indonesia Tbk (KINO) stock price history

Every IDX trading session of PT Kino Indonesia Tbk from Dec 11, 2015 to Sep 29, 2026: 2,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KINO data, free keyYear by year table

KINO adjusted close, 2015 to 2026

KINOPT Kino Indonesia Tbk
IDR 1,350+19.2% over one year
20182020202220242026
IDR 5,897
All time high, 2016
IDR 1,430
52 week high, IDR 1,008 low
2,648
Daily sessions since 2015

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

KINO key facts

  • PT Kino Indonesia Tbk (KINO) closed at IDR 1,350 on Sep 29, 2026 on IDX.
  • KINO's all time high close is IDR 5,897, set on Jul 19, 2016; its all time low close is IDR 942.97 on Apr 9, 2025.
  • KINO's 52 week range is IDR 1,008 to IDR 1,430.
  • KINO returned +19.2% over the year to Sep 29, 2026 and -29.7% over five years.
  • Over ten years KINO returned -63%, -9.5% a year compounded.
  • KINO's deepest drawdown was -84.0% from Jul 19, 2016 to Apr 9, 2025.
  • DataCedar holds 2,648 daily sessions of KINO history from Dec 11, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KINO price chart, 2015 to 2026

KINO adjusted close, Dec 11, 2015 to Sep 29, 2026IDR 984.98IDR 2,518IDR 4,051IDR 5,584201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KINO returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-0.4%
3 months+22.7%
6 months+23.4%
Year to date+0.8%
1 year+19.2%
3 years+0.3%
5 years-29.7%
10 years-63.0%
Since Dec 11, 2015-57.6%
Compound annual growth, 10.8 years-7.6%

KINO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 5,897 on Jul 19, 2016
All time low close
IDR 942.97 on Apr 9, 2025
52 week high
IDR 1,430 on Sep 10, 2026
52 week low
IDR 1,008 on Mar 17, 2026
Deepest drawdown
-84.0% from Jul 19, 2016 to Apr 9, 2025, not yet recovered
Best single session
+19.6% on Dec 28, 2016
Worst single session
-11.3% on Sep 9, 2025
Volatility, 1 year annualised
36.5%
Sessions closing higher, 1 year
42%
Best calendar year
2018, +34%
Worst calendar year
2017, -29%

KINO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 11, 2015; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,382IDR 1,430IDR 1,008IDR 1,350+0.8%7.2M179
2025IDR 1,120IDR 1,411IDR 933.63IDR 1,339+19.5%10.1M236
2024IDR 1,162IDR 1,383IDR 987.77IDR 1,120-3.6%7.7M237
2023IDR 1,410IDR 1,636IDR 1,149IDR 1,162-17.6%27M239
2022IDR 1,859IDR 4,762IDR 1,364IDR 1,410-24.1%410.5M246
2021IDR 2,462IDR 2,580IDR 1,821IDR 1,859-24.5%215M247
2020IDR 2,987IDR 3,291IDR 1,694IDR 2,462-17.6%258.5M242
2019IDR 2,392IDR 3,778IDR 1,922IDR 2,987+24.8%176.3M257
2018IDR 1,787IDR 2,580IDR 1,273IDR 2,392+33.9%56.7M261
2017IDR 2,525IDR 2,859IDR 1,382IDR 1,787-29.2%40.3M253
2016IDR 3,179IDR 5,980IDR 1,875IDR 2,525-20.6%215.4M239
2015IDR 3,560IDR 3,560IDR 2,980IDR 3,179n/a22M12

KINO monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,350+1.1%
August 2026IDR 1,335+8.5%
July 2026IDR 1,230+12.8%
June 2026IDR 1,090-1.3%
May 2026IDR 1,104+2.7%
April 2026IDR 1,075-4.3%
March 2026IDR 1,123-2.1%
February 2026IDR 1,147-3.2%
January 2026IDR 1,186-11.5%
December 2025IDR 1,339+11.2%
November 2025IDR 1,205-2.7%
October 2025IDR 1,238+7.9%

About the KINO data

Daily bars. 2,648 sessions from Dec 11, 2015 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KINO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • KETR PT Ketrosden Triasmitra
  • KICI PT Kedaung Indah Can Tbk
  • KIJA PT Kawasan Industri Jababeka Tbk
  • KING PT Hoffmen Cleanindo Tbk
  • KIOS PT Kioson Komersial Indonesia Tbk
  • KJEN PT Krida Jaringan Nusantara Tbk
  • KKES PT Kusuma Kemindo Sentosa Tbk
  • KKGI PT Resource Alam Indonesia Tbk

Common questions

KINO share price history

Start with any symbol.

Start free