PT Kentanix Supra International Tbk (IDX:KSIX)
Indonesia
· Delayed Price · Currency is IDR 314.00
-4.00 (-1.26%)
At close: Mar 6, 2026
IDX:KSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 310.00 | 320.00 | 306.00 | 308.00 | - | -3.14% | 35,300 |
| 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 |
| Feb 24, 2026 | 368.00 | 368.00 | 328.00 | 344.00 | 344.00 | -6.52% | 1,430,700 |
| Feb 23, 2026 | 384.00 | 384.00 | 356.00 | 368.00 | 368.00 | -4.17% | 200,900 |
| Feb 20, 2026 | 384.00 | 392.00 | 366.00 | 384.00 | 384.00 | 0.52% | 55,900 |
| Feb 19, 2026 | 382.00 | 390.00 | 360.00 | 382.00 | 382.00 | -2.55% | 174,600 |
| Feb 18, 2026 | 374.00 | 398.00 | 342.00 | 392.00 | 392.00 | 4.26% | 78,300 |
| Feb 13, 2026 | 360.00 | 400.00 | 338.00 | 376.00 | 376.00 | 5.62% | 478,900 |
| Feb 12, 2026 | 348.00 | 368.00 | 346.00 | 356.00 | 356.00 | 1.14% | 363,100 |
| Feb 11, 2026 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 0.57% | 37,500 |
| Feb 10, 2026 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 0.57% | 74,700 |
| Feb 9, 2026 | 360.00 | 360.00 | 328.00 | 348.00 | 348.00 | 0.58% | 772,300 |
| Feb 6, 2026 | 348.00 | 350.00 | 336.00 | 346.00 | 346.00 | -0.57% | 173,600 |
| 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 |
| Nov 20, 2025 | 378.00 | 390.00 | 376.00 | 388.00 | 388.00 | 2.65% | 1,075,900 |
| Nov 19, 2025 | 378.00 | 386.00 | 370.00 | 378.00 | 378.00 | 2.72% | 245,200 |
| Nov 18, 2025 | 390.00 | 390.00 | 368.00 | 368.00 | 368.00 | -2.65% | 387,800 |
| Nov 17, 2025 | 380.00 | 390.00 | 368.00 | 378.00 | 378.00 | -0.53% | 1,132,300 |
| Nov 14, 2025 | 370.00 | 386.00 | 368.00 | 380.00 | 380.00 | 3.26% | 2,773,500 |
| Nov 13, 2025 | 376.00 | 376.00 | 362.00 | 368.00 | 368.00 | -0.54% | 291,200 |
| Nov 12, 2025 | 356.00 | 376.00 | 328.00 | 370.00 | 370.00 | 6.32% | 1,604,700 |
| Nov 11, 2025 | 364.00 | 364.00 | 342.00 | 348.00 | 348.00 | -2.79% | 575,400 |
| Nov 10, 2025 | 370.00 | 370.00 | 350.00 | 358.00 | 358.00 | -1.10% | 966,200 |
| Nov 7, 2025 | 334.00 | 370.00 | 328.00 | 362.00 | 362.00 | 7.10% | 4,817,800 |
| Nov 6, 2025 | 352.00 | 352.00 | 330.00 | 338.00 | 338.00 | -1.74% | 620,700 |
| Nov 5, 2025 | 338.00 | 348.00 | 326.00 | 344.00 | 344.00 | 1.78% | 926,600 |
| Nov 4, 2025 | 328.00 | 356.00 | 324.00 | 338.00 | 338.00 | 3.05% | 3,053,000 |
| Nov 3, 2025 | 352.00 | 352.00 | 322.00 | 328.00 | 328.00 | -6.29% | 1,968,500 |
| Oct 31, 2025 | 320.00 | 350.00 | 318.00 | 350.00 | 350.00 | 9.38% | 3,992,400 |
| Oct 30, 2025 | 316.00 | 336.00 | 284.00 | 320.00 | 320.00 | 4.58% | 6,667,000 |
| Oct 29, 2025 | 266.00 | 322.00 | 264.00 | 306.00 | 306.00 | 15.04% | 9,014,700 |
| Oct 28, 2025 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | -1.48% | 154,100 |
| Oct 27, 2025 | 256.00 | 280.00 | 240.00 | 270.00 | 270.00 | - | 375,000 |
| Oct 24, 2025 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | - | 119,400 |
| Oct 23, 2025 | 262.00 | 286.00 | 260.00 | 270.00 | 270.00 | 3.85% | 1,731,500 |
| Oct 22, 2025 | 248.00 | 264.00 | 248.00 | 260.00 | 260.00 | 4.00% | 603,600 |
| Oct 21, 2025 | 254.00 | 266.00 | 246.00 | 250.00 | 250.00 | -1.57% | 92,500 |
| Oct 20, 2025 | 254.00 | 254.00 | 242.00 | 254.00 | 254.00 | - | 288,800 |
| Oct 17, 2025 | 256.00 | 258.00 | 242.00 | 254.00 | 254.00 | -1.55% | 114,600 |
| Oct 16, 2025 | 262.00 | 270.00 | 256.00 | 258.00 | 258.00 | -2.27% | 219,700 |
| Oct 15, 2025 | 272.00 | 282.00 | 250.00 | 264.00 | 264.00 | -0.75% | 849,600 |
| Oct 14, 2025 | 256.00 | 278.00 | 256.00 | 266.00 | 266.00 | 3.91% | 939,600 |
| Oct 13, 2025 | 250.00 | 266.00 | 246.00 | 256.00 | 256.00 | 2.40% | 852,900 |
| Oct 10, 2025 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | -3.10% | 114,300 |
| Oct 9, 2025 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 3.20% | 132,300 |