PT Kentanix Supra International Tbk (IDX:KSIX)
Indonesia · Delayed Price · Currency is IDR 414.00
+4.00 (0.98%)
At close: Sep 22, 2026
IDX:KSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | -1.46% | 878,000 |
| Aug 28, 2026 | 418.00 | 422.00 | 408.00 | 412.00 | 412.00 | -1.44% | 607,000 |
| Aug 27, 2026 | 414.00 | 420.00 | 390.00 | 418.00 | 418.00 | -0.48% | 568,000 |
| Aug 26, 2026 | 426.00 | 426.00 | 412.00 | 420.00 | 420.00 | -1.41% | 1,337,600 |
| Aug 24, 2026 | 424.00 | 428.00 | 408.00 | 426.00 | 426.00 | 0.95% | 548,800 |
| Aug 21, 2026 | 416.00 | 424.00 | 410.00 | 422.00 | 422.00 | 1.44% | 602,300 |
| Aug 20, 2026 | 416.00 | 424.00 | 400.00 | 416.00 | 416.00 | -0.48% | 830,000 |
| Aug 19, 2026 | 400.00 | 500.00 | 400.00 | 418.00 | 418.00 | 4.50% | 7,255,800 |
| Aug 18, 2026 | 406.00 | 406.00 | 384.00 | 400.00 | 400.00 | -1.96% | 521,600 |
| Aug 14, 2026 | 412.00 | 412.00 | 390.00 | 408.00 | 408.00 | - | 134,600 |
| Aug 13, 2026 | 412.00 | 412.00 | 390.00 | 408.00 | 408.00 | -0.97% | 367,700 |
| Aug 12, 2026 | 410.00 | 418.00 | 408.00 | 412.00 | 412.00 | 0.98% | 1,419,800 |
| Aug 11, 2026 | 402.00 | 412.00 | 390.00 | 408.00 | 408.00 | 0.99% | 852,600 |
| Aug 10, 2026 | 372.00 | 444.00 | 372.00 | 404.00 | 404.00 | 8.60% | 5,915,800 |
| Aug 7, 2026 | 368.00 | 374.00 | 354.00 | 372.00 | 372.00 | - | 322,500 |
| Aug 6, 2026 | 368.00 | 380.00 | 354.00 | 372.00 | 372.00 | 1.09% | 765,400 |
| Aug 5, 2026 | 332.00 | 392.00 | 320.00 | 368.00 | 368.00 | 10.84% | 1,851,200 |
| Aug 4, 2026 | 360.00 | 390.00 | 322.00 | 332.00 | 332.00 | 0.61% | 873,900 |
| Aug 3, 2026 | 286.00 | 336.00 | 270.00 | 330.00 | 330.00 | 16.20% | 915,300 |
| Jul 31, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | -0.70% | 6,500 |
| Jul 30, 2026 | 292.00 | 292.00 | 278.00 | 286.00 | 286.00 | 0.70% | 10,700 |
| Jul 29, 2026 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | -4.05% | 74,700 |
| Jul 28, 2026 | 286.00 | 298.00 | 286.00 | 296.00 | 296.00 | 3.50% | 52,700 |
| Jul 27, 2026 | 286.00 | 306.00 | 284.00 | 286.00 | 286.00 | 0.70% | 868,700 |
| Jul 24, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 40,500 |
| Jul 23, 2026 | 280.00 | 300.00 | 280.00 | 284.00 | 284.00 | 1.43% | 93,100 |
| 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 |