PT Kentanix Supra International Tbk (IDX:KSIX)
Indonesia · Delayed Price · Currency is IDR 372.00
-24.00 (-6.06%)
At close: Nov 9, 2026
IDX:KSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 394.00 | 394.00 | 370.00 | 372.00 | 372.00 | -6.06% | 155,700 |
| Nov 6, 2026 | 346.00 | 400.00 | 326.00 | 396.00 | 396.00 | 15.79% | 79,300 |
| Nov 5, 2026 | 330.00 | 350.00 | 330.00 | 342.00 | 342.00 | 6.21% | 18,000 |
| Nov 4, 2026 | 324.00 | 324.00 | 302.00 | 322.00 | 322.00 | -0.62% | 43,300 |
| Nov 3, 2026 | 344.00 | 350.00 | 320.00 | 324.00 | 324.00 | -5.81% | 50,400 |
| Nov 2, 2026 | 338.00 | 400.00 | 330.00 | 344.00 | 344.00 | 1.78% | 30,400 |
| Oct 30, 2026 | 340.00 | 346.00 | 318.00 | 338.00 | 338.00 | -0.59% | 24,100 |
| Oct 29, 2026 | 340.00 | 372.00 | 316.00 | 340.00 | 340.00 | 0.59% | 79,000 |
| Oct 28, 2026 | 352.00 | 352.00 | 324.00 | 338.00 | 338.00 | -1.17% | 65,300 |
| Oct 27, 2026 | 392.00 | 392.00 | 330.00 | 342.00 | 342.00 | -2.29% | 108,400 |
| Oct 26, 2026 | 382.00 | 382.00 | 350.00 | 350.00 | 350.00 | -5.91% | 13,800 |
| Oct 23, 2026 | 380.00 | 380.00 | 356.00 | 372.00 | 372.00 | -1.06% | 58,400 |
| Oct 22, 2026 | 358.00 | 388.00 | 358.00 | 376.00 | 376.00 | 5.03% | 30,200 |
| Oct 21, 2026 | 356.00 | 388.00 | 354.00 | 358.00 | 358.00 | 1.13% | 138,100 |
| Oct 20, 2026 | 304.00 | 400.00 | 304.00 | 354.00 | 354.00 | 8.59% | 156,200 |
| Oct 19, 2026 | 320.00 | 340.00 | 320.00 | 326.00 | 326.00 | -4.68% | 230,400 |
| Oct 16, 2026 | 386.00 | 410.00 | 342.00 | 342.00 | 342.00 | -14.93% | 433,800 |
| Oct 15, 2026 | 404.00 | 418.00 | 400.00 | 402.00 | 402.00 | -0.50% | 298,200 |
| Oct 14, 2026 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | - | 43,500 |
| Oct 13, 2026 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | -0.98% | 143,000 |
| Oct 12, 2026 | 398.00 | 420.00 | 398.00 | 408.00 | 408.00 | 2.51% | 210,900 |
| Oct 9, 2026 | 402.00 | 410.00 | 392.00 | 398.00 | 398.00 | -1.00% | 213,300 |
| Oct 8, 2026 | 408.00 | 416.00 | 402.00 | 402.00 | 402.00 | -1.47% | 178,800 |
| Oct 7, 2026 | 408.00 | 412.00 | 402.00 | 408.00 | 408.00 | - | 223,000 |
| Oct 6, 2026 | 420.00 | 420.00 | 390.00 | 408.00 | 408.00 | -1.92% | 663,500 |
| Oct 5, 2026 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 294,500 |
| Oct 2, 2026 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | - | 783,300 |
| Oct 1, 2026 | 396.00 | 424.00 | 390.00 | 418.00 | 418.00 | 5.56% | 2,551,000 |
| Sep 30, 2026 | 388.00 | 396.00 | 372.00 | 396.00 | 396.00 | 4.21% | 231,200 |
| Sep 29, 2026 | 380.00 | 382.00 | 370.00 | 380.00 | 380.00 | 1.06% | 269,700 |
| Sep 28, 2026 | 396.00 | 396.00 | 374.00 | 376.00 | 376.00 | -5.05% | 234,100 |
| Sep 25, 2026 | 408.00 | 408.00 | 378.00 | 396.00 | 396.00 | -1.98% | 581,600 |
| Sep 24, 2026 | 406.00 | 412.00 | 396.00 | 404.00 | 404.00 | - | 214,300 |
| Sep 23, 2026 | 416.00 | 416.00 | 400.00 | 404.00 | 404.00 | -2.42% | 734,800 |
| Sep 22, 2026 | 416.00 | 416.00 | 410.00 | 414.00 | 414.00 | 0.98% | 198,400 |
| Sep 21, 2026 | 418.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.44% | 296,100 |
| Sep 18, 2026 | 412.00 | 418.00 | 408.00 | 416.00 | 416.00 | 0.48% | 105,700 |
| Sep 17, 2026 | 408.00 | 414.00 | 404.00 | 414.00 | 414.00 | 1.47% | 325,000 |
| Sep 16, 2026 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | 0.49% | 237,800 |
| Sep 15, 2026 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.49% | 796,500 |
| Sep 14, 2026 | 414.00 | 414.00 | 402.00 | 408.00 | 408.00 | 0.49% | 235,000 |
| Sep 11, 2026 | 408.00 | 412.00 | 402.00 | 406.00 | 406.00 | - | 81,600 |
| Sep 10, 2026 | 410.00 | 416.00 | 400.00 | 406.00 | 406.00 | -2.40% | 218,800 |
| Sep 9, 2026 | 404.00 | 420.00 | 404.00 | 416.00 | 416.00 | 1.96% | 793,600 |
| Sep 8, 2026 | 412.00 | 414.00 | 400.00 | 408.00 | 408.00 | -0.97% | 409,600 |
| Sep 7, 2026 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.48% | 163,300 |
| Sep 4, 2026 | 410.00 | 424.00 | 410.00 | 414.00 | 414.00 | -0.96% | 356,400 |
| Sep 3, 2026 | 410.00 | 438.00 | 406.00 | 418.00 | 418.00 | 0.97% | 683,800 |
| Sep 2, 2026 | 416.00 | 416.00 | 406.00 | 414.00 | 414.00 | -0.48% | 336,600 |
| Sep 1, 2026 | 414.00 | 418.00 | 406.00 | 416.00 | 416.00 | 2.46% | 455,800 |