PT Kentanix Supra International Tbk(ID:KSIX)
392.00+2.00 (+0.51%)
ID:KSIX
PT Kentanix Supra International Tbk historical prices
392.00
At close:+2.00 (+0.51%)
PT Kentanix Supra International Tbk (KSIX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 390.00 | 400.00 | 370.00 | 392.00 | 392.00 | +0.51% | 20,200 | 0.04 |
| Nov 10, 2026 | 378.00 | 392.00 | 376.00 | 390.00 | 390.00 | -1.52% | 75,900 | 0.17 |
| Nov 09, 2026 | 394.00 | 394.00 | 370.00 | 376.00 | 376.00 | -5.05% | 155,700 | 0.32 |
| Nov 06, 2026 | 346.00 | 400.00 | 326.00 | 396.00 | 396.00 | +15.79% | 79,300 | 0.16 |
| Nov 05, 2026 | 330.00 | 350.00 | 330.00 | 342.00 | 342.00 | +6.21% | 18,000 | 0.03 |
| Nov 04, 2026 | 324.00 | 324.00 | 302.00 | 322.00 | 322.00 | -0.62% | 43,300 | 0.07 |
| Nov 03, 2026 | 344.00 | 350.00 | 320.00 | 324.00 | 324.00 | -5.81% | 50,400 | 0.08 |
| Nov 02, 2026 | 338.00 | 400.00 | 330.00 | 344.00 | 344.00 | +1.78% | 30,400 | 0.05 |
| Oct 30, 2026 | 340.00 | 346.00 | 318.00 | 338.00 | 338.00 | -0.59% | 24,100 | 0.04 |
| Oct 29, 2026 | 340.00 | 372.00 | 316.00 | 340.00 | 340.00 | +0.59% | 79,000 | 0.12 |
| Oct 28, 2026 | 352.00 | 352.00 | 324.00 | 338.00 | 338.00 | -1.17% | 65,300 | 0.10 |
| Oct 27, 2026 | 392.00 | 392.00 | 330.00 | 342.00 | 342.00 | -2.29% | 108,400 | 0.17 |
| Oct 26, 2026 | 382.00 | 382.00 | 350.00 | 350.00 | 350.00 | -5.91% | 13,800 | 0.02 |
| Oct 23, 2026 | 380.00 | 380.00 | 356.00 | 372.00 | 372.00 | -1.06% | 58,400 | 0.09 |
| Oct 22, 2026 | 358.00 | 388.00 | 358.00 | 376.00 | 376.00 | +5.03% | 30,200 | 0.05 |
| Oct 21, 2026 | 356.00 | 388.00 | 354.00 | 358.00 | 358.00 | +1.13% | 138,100 | 0.21 |
| Oct 20, 2026 | 304.00 | 400.00 | 304.00 | 354.00 | 354.00 | +8.59% | 156,200 | 0.23 |
| Oct 19, 2026 | 320.00 | 340.00 | 320.00 | 326.00 | 326.00 | -4.68% | 230,400 | 0.35 |
| Oct 16, 2026 | 386.00 | 410.00 | 342.00 | 342.00 | 342.00 | -14.93% | 433,800 | 0.65 |
| Oct 15, 2026 | 404.00 | 418.00 | 400.00 | 402.00 | 402.00 | -0.50% | 298,200 | 0.45 |
| Oct 14, 2026 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 0.00% | 45,500 | 0.07 |
| Oct 13, 2026 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | -0.98% | 143,600 | 0.22 |
| Oct 12, 2026 | 398.00 | 420.00 | 398.00 | 408.00 | 408.00 | +2.51% | 210,900 | 0.32 |
| Oct 09, 2026 | 402.00 | 410.00 | 392.00 | 398.00 | 398.00 | -1.00% | 213,300 | 0.33 |
| Oct 08, 2026 | 408.00 | 416.00 | 402.00 | 402.00 | 402.00 | -1.47% | 178,800 | 0.27 |
| Oct 07, 2026 | 408.00 | 412.00 | 402.00 | 408.00 | 408.00 | 0.00% | 223,000 | 0.34 |
| Oct 06, 2026 | 420.00 | 420.00 | 390.00 | 408.00 | 408.00 | -1.92% | 663,500 | 1.01 |
| Oct 05, 2026 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 294,500 | 0.45 |
| Oct 02, 2026 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | 0.00% | 783,300 | 1.22 |
| Oct 01, 2026 | 396.00 | 424.00 | 390.00 | 418.00 | 418.00 | +5.56% | 2,552,800 | 4.23 |
| Sep 30, 2026 | 388.00 | 396.00 | 372.00 | 396.00 | 396.00 | +4.21% | 231,200 | 0.38 |
| Sep 29, 2026 | 380.00 | 382.00 | 370.00 | 380.00 | 380.00 | +1.06% | 269,700 | 0.45 |
| Sep 28, 2026 | 396.00 | 396.00 | 374.00 | 376.00 | 376.00 | -5.05% | 234,100 | 0.39 |
| Sep 25, 2026 | 408.00 | 408.00 | 378.00 | 396.00 | 396.00 | -1.98% | 581,600 | 0.98 |
| Sep 24, 2026 | 406.00 | 412.00 | 396.00 | 404.00 | 404.00 | 0.00% | 214,300 | 0.36 |
| Sep 23, 2026 | 416.00 | 416.00 | 400.00 | 404.00 | 404.00 | -2.42% | 734,800 | 1.26 |
| Sep 22, 2026 | 416.00 | 416.00 | 410.00 | 414.00 | 414.00 | +0.98% | 198,400 | 0.34 |
| Sep 21, 2026 | 418.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.44% | 296,100 | 0.51 |
| Sep 18, 2026 | 412.00 | 418.00 | 408.00 | 416.00 | 416.00 | +0.48% | 105,700 | 0.18 |
| Sep 17, 2026 | 408.00 | 414.00 | 404.00 | 414.00 | 414.00 | +1.47% | 325,000 | 0.57 |
| Sep 16, 2026 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | +0.49% | 237,800 | 0.42 |
| Sep 15, 2026 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.49% | 796,500 | 1.43 |
| Sep 14, 2026 | 414.00 | 414.00 | 402.00 | 408.00 | 408.00 | +0.49% | 235,000 | 0.42 |
| Sep 11, 2026 | 408.00 | 412.00 | 402.00 | 406.00 | 406.00 | 0.00% | 81,600 | 0.15 |
| Sep 10, 2026 | 410.00 | 416.00 | 400.00 | 406.00 | 406.00 | -2.40% | 218,800 | 0.39 |
| Sep 09, 2026 | 404.00 | 420.00 | 404.00 | 416.00 | 416.00 | +1.96% | 793,600 | 1.44 |
| Sep 08, 2026 | 412.00 | 414.00 | 400.00 | 408.00 | 408.00 | -0.97% | 409,600 | 0.75 |
| Sep 07, 2026 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.48% | 163,300 | 0.30 |
| Sep 04, 2026 | 410.00 | 424.00 | 410.00 | 414.00 | 414.00 | -0.96% | 356,400 | 0.66 |
| Sep 03, 2026 | 410.00 | 438.00 | 406.00 | 418.00 | 418.00 | +0.97% | 683,800 | 1.29 |
