PT Kentanix Supra International Tbk (IDX:KSIX)
Indonesia · Delayed Price · Currency is IDR 286.00
+6.00 (2.14%)
Last updated: Jul 23, 2026, 2:45 PM WIB
IDX:KSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 294.00 | 300.00 | 280.00 | 294.00 | - | 5.00% | 51,300 |
| Jul 22, 2026 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | -3.45% | 71,600 |
| Jul 21, 2026 | 300.00 | 314.00 | 274.00 | 290.00 | 290.00 | - | 541,400 |
| Jul 20, 2026 | 278.00 | 298.00 | 270.00 | 290.00 | 290.00 | 4.32% | 81,700 |
| Jul 17, 2026 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | -0.71% | 41,000 |
| Jul 16, 2026 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 0.72% | 17,000 |
| Jul 15, 2026 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | -1.42% | 37,600 |
| Jul 14, 2026 | 284.00 | 286.00 | 264.00 | 282.00 | 282.00 | - | 96,200 |
| Jul 13, 2026 | 282.00 | 282.00 | 256.00 | 282.00 | 282.00 | - | 199,600 |
| Jul 10, 2026 | 286.00 | 286.00 | 262.00 | 282.00 | 282.00 | - | 706,800 |
| Jul 9, 2026 | 284.00 | 284.00 | 272.00 | 282.00 | 282.00 | -4.73% | 346,100 |
| Jul 8, 2026 | 306.00 | 306.00 | 284.00 | 296.00 | 296.00 | -3.27% | 132,000 |
| Jul 7, 2026 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | -1.29% | 39,700 |
| Jul 6, 2026 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | - | 70,600 |
| Jul 3, 2026 | 332.00 | 332.00 | 300.00 | 310.00 | 310.00 | -4.32% | 261,200 |
| Jul 2, 2026 | 324.00 | 360.00 | 324.00 | 324.00 | 324.00 | -5.81% | 66,600 |
| Jul 1, 2026 | 326.00 | 344.00 | 322.00 | 344.00 | 344.00 | 4.88% | 46,800 |
| Jun 30, 2026 | 352.00 | 360.00 | 302.00 | 328.00 | 328.00 | -7.34% | 380,500 |
| Jun 29, 2026 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | -0.56% | 44,500 |
| Jun 26, 2026 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -0.56% | 42,100 |
| Jun 25, 2026 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | - | 8,300 |
| Jun 24, 2026 | 360.00 | 370.00 | 358.00 | 358.00 | 358.00 | -3.24% | 86,700 |
| Jun 23, 2026 | 366.00 | 370.00 | 360.00 | 370.00 | 370.00 | 1.09% | 44,500 |
| Jun 22, 2026 | 364.00 | 366.00 | 360.00 | 366.00 | 366.00 | - | 41,000 |
| Jun 19, 2026 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | -1.61% | 101,500 |
| Jun 18, 2026 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | -1.06% | 141,000 |
| Jun 17, 2026 | 340.00 | 380.00 | 340.00 | 376.00 | 376.00 | 10.59% | 578,500 |
| Jun 15, 2026 | 354.00 | 394.00 | 340.00 | 340.00 | 340.00 | -3.95% | 326,400 |
| Jun 12, 2026 | 334.00 | 354.00 | 328.00 | 354.00 | 354.00 | 4.73% | 69,600 |
| Jun 11, 2026 | 370.00 | 370.00 | 334.00 | 338.00 | 338.00 | -3.43% | 32,800 |
| Jun 10, 2026 | 330.00 | 382.00 | 330.00 | 350.00 | 350.00 | 2.34% | 88,000 |
| Jun 9, 2026 | 338.00 | 342.00 | 332.00 | 342.00 | 342.00 | 1.18% | 82,500 |
| Jun 8, 2026 | 328.00 | 338.00 | 326.00 | 338.00 | 338.00 | 1.20% | 160,700 |
| Jun 5, 2026 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1.21% | 12,500 |
| Jun 4, 2026 | 322.00 | 332.00 | 320.00 | 330.00 | 330.00 | 2.48% | 130,400 |
| Jun 3, 2026 | 334.00 | 336.00 | 320.00 | 322.00 | 322.00 | -3.59% | 428,200 |
| Jun 2, 2026 | 334.00 | 334.00 | 316.00 | 334.00 | 334.00 | - | 11,300 |
| May 29, 2026 | 332.00 | 336.00 | 314.00 | 334.00 | 334.00 | 0.60% | 34,500 |
| May 26, 2026 | 310.00 | 338.00 | 310.00 | 332.00 | 332.00 | 1.22% | 142,700 |
| May 25, 2026 | 320.00 | 330.00 | 310.00 | 328.00 | 328.00 | 1.86% | 78,300 |
| May 22, 2026 | 316.00 | 340.00 | 298.00 | 322.00 | 322.00 | 1.90% | 184,800 |
| May 21, 2026 | 346.00 | 346.00 | 316.00 | 316.00 | 316.00 | -8.14% | 33,200 |
| May 20, 2026 | 324.00 | 350.00 | 324.00 | 344.00 | 344.00 | 4.24% | 69,700 |
| May 19, 2026 | 346.00 | 350.00 | 324.00 | 330.00 | 330.00 | -4.62% | 144,400 |
| 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 |