PT Kentanix Supra International Tbk (IDX:KSIX)
Indonesia · Delayed Price · Currency is IDR 338.00
+8.00 (2.42%)
Last updated: May 20, 2026, 10:52 AM WIB
IDX:KSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 358.00 | 410.00 | 328.00 | 346.00 | 346.00 | 5.49% | 726,500 |
| May 13, 2026 | 352.00 | 358.00 | 326.00 | 328.00 | 328.00 | -6.82% | 45,200 |
| May 12, 2026 | 346.00 | 356.00 | 346.00 | 352.00 | 352.00 | 1.73% | 135,400 |
| May 11, 2026 | 344.00 | 346.00 | 338.00 | 346.00 | 346.00 | 0.58% | 43,100 |
| May 8, 2026 | 330.00 | 344.00 | 330.00 | 344.00 | 344.00 | 1.18% | 27,800 |
| May 7, 2026 | 338.00 | 340.00 | 320.00 | 340.00 | 340.00 | 1.80% | 218,000 |
| May 6, 2026 | 322.00 | 334.00 | 320.00 | 334.00 | 334.00 | 4.38% | 29,300 |
| May 5, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.62% | 7,300 |
| May 4, 2026 | 338.00 | 338.00 | 320.00 | 322.00 | 322.00 | - | 15,800 |
| Apr 30, 2026 | 322.00 | 340.00 | 318.00 | 322.00 | 322.00 | - | 25,900 |
| Apr 29, 2026 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 1.26% | 28,900 |
| Apr 28, 2026 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -3.05% | 28,200 |
| Apr 27, 2026 | 332.00 | 332.00 | 314.00 | 328.00 | 328.00 | 1.23% | 83,800 |
| Apr 24, 2026 | 320.00 | 328.00 | 316.00 | 324.00 | 324.00 | - | 149,600 |
| Apr 23, 2026 | 322.00 | 334.00 | 320.00 | 324.00 | 324.00 | -4.14% | 49,600 |
| Apr 22, 2026 | 338.00 | 338.00 | 322.00 | 338.00 | 338.00 | - | 51,700 |
| Apr 21, 2026 | 350.00 | 352.00 | 320.00 | 338.00 | 338.00 | 1.81% | 146,400 |
| Apr 20, 2026 | 324.00 | 348.00 | 320.00 | 332.00 | 332.00 | 2.47% | 474,800 |
| Apr 17, 2026 | 330.00 | 350.00 | 324.00 | 324.00 | 324.00 | -0.61% | 223,000 |
| Apr 16, 2026 | 330.00 | 330.00 | 322.00 | 326.00 | 326.00 | -1.21% | 29,700 |
| Apr 15, 2026 | 322.00 | 334.00 | 318.00 | 330.00 | 330.00 | 2.48% | 54,600 |
| Apr 14, 2026 | 328.00 | 332.00 | 320.00 | 322.00 | 322.00 | -1.83% | 62,100 |
| Apr 13, 2026 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | - | 7,200 |
| Apr 10, 2026 | 334.00 | 334.00 | 310.00 | 328.00 | 328.00 | -1.80% | 362,600 |
| Apr 9, 2026 | 324.00 | 334.00 | 322.00 | 334.00 | 334.00 | - | 15,800 |
| Apr 8, 2026 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1.21% | 44,500 |
| Apr 7, 2026 | 340.00 | 340.00 | 322.00 | 330.00 | 330.00 | -2.94% | 48,200 |
| Apr 6, 2026 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | - | 32,600 |
| Apr 2, 2026 | 350.00 | 350.00 | 322.00 | 340.00 | 340.00 | 0.59% | 64,400 |
| Apr 1, 2026 | 326.00 | 340.00 | 322.00 | 338.00 | 338.00 | 3.68% | 29,000 |
| Mar 31, 2026 | 330.00 | 336.00 | 322.00 | 326.00 | 326.00 | 1.24% | 53,400 |
| Mar 30, 2026 | 324.00 | 338.00 | 322.00 | 322.00 | 322.00 | - | 46,500 |
| Mar 27, 2026 | 340.00 | 340.00 | 322.00 | 322.00 | 322.00 | -2.42% | 145,100 |
| Mar 26, 2026 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | - | 46,700 |
| Mar 25, 2026 | 306.00 | 340.00 | 306.00 | 330.00 | 330.00 | 6.45% | 112,000 |
| Mar 17, 2026 | 294.00 | 310.00 | 294.00 | 310.00 | 310.00 | 4.03% | 63,500 |
| Mar 16, 2026 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | -3.25% | 119,800 |
| Mar 13, 2026 | 350.00 | 350.00 | 308.00 | 308.00 | 308.00 | -13.97% | 176,300 |
| Mar 12, 2026 | 310.00 | 382.00 | 300.00 | 358.00 | 358.00 | 16.23% | 1,569,500 |
| Mar 11, 2026 | 306.00 | 310.00 | 300.00 | 308.00 | 308.00 | - | 72,500 |
| Mar 10, 2026 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | - | 20,000 |
| Mar 9, 2026 | 312.00 | 312.00 | 298.00 | 308.00 | 308.00 | -1.91% | 100,800 |
| Mar 6, 2026 | 310.00 | 320.00 | 300.00 | 314.00 | 314.00 | -1.26% | 61,600 |
| Mar 5, 2026 | 316.00 | 318.00 | 310.00 | 318.00 | 318.00 | 0.63% | 60,300 |
| Mar 4, 2026 | 324.00 | 324.00 | 290.00 | 316.00 | 316.00 | -3.07% | 79,300 |
| Mar 3, 2026 | 314.00 | 332.00 | 302.00 | 326.00 | 326.00 | -1.81% | 280,400 |
| Mar 2, 2026 | 314.00 | 332.00 | 292.00 | 332.00 | 332.00 | - | 263,800 |
| Feb 27, 2026 | 322.00 | 332.00 | 312.00 | 332.00 | 332.00 | 1.84% | 158,900 |
| Feb 26, 2026 | 336.00 | 338.00 | 316.00 | 326.00 | 326.00 | -2.40% | 748,600 |
| Feb 25, 2026 | 344.00 | 346.00 | 324.00 | 334.00 | 334.00 | -2.91% | 642,600 |