PT Kentanix Supra International Tbk (IDX:KSIX)
Indonesia · Delayed Price · Currency is IDR 346.00
-2.00 (-0.57%)
At close: Feb 6, 2026
IDX:KSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 380.00 | 380.00 | 340.00 | 348.00 | 348.00 | -5.95% | 132,000 |
| Feb 4, 2026 | 366.00 | 390.00 | 350.00 | 370.00 | 370.00 | 0.54% | 67,000 |
| Feb 3, 2026 | 382.00 | 382.00 | 346.00 | 368.00 | 368.00 | -3.66% | 314,100 |
| Feb 2, 2026 | 382.00 | 390.00 | 354.00 | 382.00 | 382.00 | -3.54% | 427,300 |
| Jan 30, 2026 | 366.00 | 414.00 | 366.00 | 396.00 | 396.00 | 8.79% | 154,700 |
| Jan 29, 2026 | 408.00 | 408.00 | 364.00 | 364.00 | 364.00 | -10.78% | 718,100 |
| Jan 28, 2026 | 386.00 | 420.00 | 342.00 | 408.00 | 408.00 | 4.62% | 1,646,700 |
| Jan 27, 2026 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | -4.41% | 547,300 |
| Jan 26, 2026 | 408.00 | 416.00 | 400.00 | 408.00 | 408.00 | -0.97% | 503,900 |
| Jan 23, 2026 | 408.00 | 422.00 | 408.00 | 412.00 | 412.00 | - | 219,300 |
| Jan 22, 2026 | 432.00 | 434.00 | 402.00 | 412.00 | 412.00 | -4.63% | 1,495,300 |
| Jan 21, 2026 | 430.00 | 432.00 | 422.00 | 432.00 | 432.00 | -0.92% | 51,500 |
| Jan 20, 2026 | 428.00 | 438.00 | 420.00 | 436.00 | 436.00 | - | 82,200 |
| Jan 19, 2026 | 424.00 | 436.00 | 410.00 | 436.00 | 436.00 | 2.83% | 639,900 |
| Jan 15, 2026 | 436.00 | 436.00 | 422.00 | 424.00 | 424.00 | -1.85% | 248,200 |
| Jan 14, 2026 | 432.00 | 436.00 | 424.00 | 432.00 | 432.00 | - | 227,400 |
| Jan 13, 2026 | 436.00 | 444.00 | 420.00 | 432.00 | 432.00 | 2.86% | 820,000 |
| Jan 12, 2026 | 428.00 | 446.00 | 416.00 | 420.00 | 420.00 | -0.94% | 2,223,600 |
| Jan 9, 2026 | 432.00 | 432.00 | 410.00 | 424.00 | 424.00 | - | 4,116,500 |
| Jan 8, 2026 | 436.00 | 440.00 | 424.00 | 424.00 | 424.00 | -3.64% | 1,188,000 |
| Jan 7, 2026 | 452.00 | 452.00 | 432.00 | 440.00 | 440.00 | -1.35% | 1,069,000 |
| Jan 6, 2026 | 454.00 | 456.00 | 446.00 | 446.00 | 446.00 | -0.89% | 1,291,000 |
| Jan 5, 2026 | 442.00 | 454.00 | 442.00 | 450.00 | 450.00 | 1.81% | 1,609,600 |
| Jan 2, 2026 | 410.00 | 452.00 | 410.00 | 442.00 | 442.00 | 7.80% | 2,673,800 |
| Dec 30, 2025 | 400.00 | 430.00 | 398.00 | 410.00 | 410.00 | 2.50% | 3,284,800 |
| Dec 29, 2025 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 1.52% | 544,500 |
| Dec 24, 2025 | 386.00 | 400.00 | 386.00 | 394.00 | 394.00 | 1.03% | 309,500 |
| Dec 23, 2025 | 400.00 | 400.00 | 386.00 | 390.00 | 390.00 | 1.04% | 146,000 |
| Dec 22, 2025 | 402.00 | 402.00 | 386.00 | 386.00 | 386.00 | -3.50% | 1,035,900 |
| Dec 19, 2025 | 408.00 | 412.00 | 400.00 | 400.00 | 400.00 | -1.96% | 1,211,600 |
| Dec 18, 2025 | 402.00 | 414.00 | 398.00 | 408.00 | 408.00 | 1.49% | 4,331,000 |
| Dec 17, 2025 | 396.00 | 402.00 | 392.00 | 402.00 | 402.00 | 1.52% | 890,600 |
| Dec 16, 2025 | 404.00 | 406.00 | 392.00 | 396.00 | 396.00 | -1.49% | 1,709,400 |
| Dec 15, 2025 | 406.00 | 408.00 | 396.00 | 402.00 | 402.00 | -0.99% | 16,485,100 |
| Dec 12, 2025 | 390.00 | 406.00 | 388.00 | 406.00 | 406.00 | 4.10% | 8,342,100 |
| Dec 11, 2025 | 394.00 | 396.00 | 386.00 | 390.00 | 390.00 | -1.02% | 2,363,400 |
| Dec 10, 2025 | 384.00 | 394.00 | 384.00 | 394.00 | 394.00 | 2.60% | 4,670,800 |
| Dec 9, 2025 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.03% | 2,054,400 |
| Dec 8, 2025 | 382.00 | 392.00 | 376.00 | 388.00 | 388.00 | 1.57% | 4,778,300 |
| Dec 5, 2025 | 370.00 | 382.00 | 318.00 | 382.00 | 382.00 | 3.24% | 3,965,100 |
| Dec 4, 2025 | 370.00 | 378.00 | 364.00 | 370.00 | 370.00 | 0.54% | 866,400 |
| Dec 3, 2025 | 390.00 | 390.00 | 362.00 | 368.00 | 368.00 | -5.15% | 1,893,000 |
| Dec 2, 2025 | 384.00 | 402.00 | 380.00 | 388.00 | 388.00 | -0.51% | 2,440,200 |
| Dec 1, 2025 | 432.00 | 440.00 | 370.00 | 390.00 | 390.00 | -9.72% | 24,885,800 |
| Nov 28, 2025 | 414.00 | 444.00 | 410.00 | 432.00 | 432.00 | 4.35% | 25,551,400 |
| Nov 27, 2025 | 402.00 | 416.00 | 400.00 | 414.00 | 414.00 | 2.99% | 10,434,500 |
| Nov 26, 2025 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.50% | 340,100 |
| Nov 25, 2025 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | -0.49% | 949,400 |
| Nov 24, 2025 | 390.00 | 408.00 | 390.00 | 406.00 | 406.00 | 3.57% | 2,720,600 |
| Nov 21, 2025 | 392.00 | 400.00 | 386.00 | 392.00 | 392.00 | 1.03% | 854,100 |