KENTANIX SUPRA INTERNATIONAL TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 40,500 |
| 2026-07-23 | 280.00 | 300.00 | 280.00 | 284.00 | 284.00 | 93,100 |
| 2026-07-22 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 71,600 |
| 2026-07-21 | 300.00 | 314.00 | 274.00 | 290.00 | 290.00 | 541,400 |
| 2026-07-20 | 278.00 | 298.00 | 270.00 | 290.00 | 290.00 | 81,700 |
| 2026-07-17 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | 41,000 |
| 2026-07-16 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 17,000 |
| 2026-07-15 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | 37,600 |
| 2026-07-14 | 284.00 | 286.00 | 264.00 | 282.00 | 282.00 | 96,200 |
| 2026-07-13 | 282.00 | 282.00 | 256.00 | 282.00 | 282.00 | 199,600 |
| 2026-07-10 | 286.00 | 286.00 | 262.00 | 282.00 | 282.00 | 706,800 |
| 2026-07-09 | 284.00 | 284.00 | 272.00 | 282.00 | 282.00 | 346,100 |
| 2026-07-08 | 306.00 | 306.00 | 284.00 | 296.00 | 296.00 | 132,000 |
| 2026-07-07 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 39,700 |
| 2026-07-06 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 70,600 |
| 2026-07-03 | 332.00 | 332.00 | 300.00 | 310.00 | 310.00 | 261,200 |
| 2026-07-02 | 324.00 | 360.00 | 324.00 | 324.00 | 324.00 | 66,600 |
| 2026-07-01 | 326.00 | 344.00 | 322.00 | 344.00 | 344.00 | 46,800 |
| 2026-06-30 | 352.00 | 360.00 | 302.00 | 328.00 | 328.00 | 380,500 |
| 2026-06-29 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 44,500 |
| 2026-06-26 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 42,100 |
| 2026-06-25 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 8,300 |
| 2026-06-24 | 360.00 | 370.00 | 358.00 | 358.00 | 358.00 | 86,700 |
| 2026-06-23 | 366.00 | 370.00 | 360.00 | 370.00 | 370.00 | 44,500 |
| 2026-06-22 | 364.00 | 366.00 | 360.00 | 366.00 | 366.00 | 41,000 |
| 2026-06-19 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 101,500 |
| 2026-06-18 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | 141,000 |
| 2026-06-17 | 340.00 | 380.00 | 340.00 | 376.00 | 376.00 | 578,500 |
| 2026-06-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-06-15 | 354.00 | 394.00 | 340.00 | 340.00 | 340.00 | 326,400 |
| 2026-06-12 | 334.00 | 354.00 | 328.00 | 354.00 | 354.00 | 69,600 |
| 2026-06-11 | 370.00 | 370.00 | 334.00 | 338.00 | 338.00 | 32,800 |
| 2026-06-10 | 330.00 | 382.00 | 330.00 | 350.00 | 350.00 | 88,000 |
| 2026-06-09 | 338.00 | 342.00 | 332.00 | 342.00 | 342.00 | 82,500 |
| 2026-06-08 | 328.00 | 338.00 | 326.00 | 338.00 | 338.00 | 160,700 |
| 2026-06-05 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 12,500 |
| 2026-06-04 | 322.00 | 332.00 | 320.00 | 330.00 | 330.00 | 130,400 |
| 2026-06-03 | 334.00 | 336.00 | 320.00 | 322.00 | 322.00 | 428,200 |
| 2026-06-02 | 334.00 | 334.00 | 316.00 | 334.00 | 334.00 | 11,300 |
| 2026-06-01 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2026-05-29 | 332.00 | 336.00 | 314.00 | 334.00 | 334.00 | 34,500 |
| 2026-05-28 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-27 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-26 | 310.00 | 338.00 | 310.00 | 332.00 | 332.00 | 142,700 |
| 2026-05-25 | 320.00 | 330.00 | 310.00 | 328.00 | 328.00 | 78,300 |
| 2026-05-22 | 316.00 | 340.00 | 298.00 | 322.00 | 322.00 | 184,800 |
| 2026-05-21 | 346.00 | 346.00 | 316.00 | 316.00 | 316.00 | 33,300 |
| 2026-05-20 | 324.00 | 350.00 | 324.00 | 344.00 | 344.00 | 69,700 |
| 2026-05-19 | 346.00 | 350.00 | 324.00 | 330.00 | 330.00 | 144,400 |
| 2026-05-18 | 358.00 | 410.00 | 328.00 | 346.00 | 346.00 | 726,500 |
| 2026-05-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-05-14 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-05-13 | 352.00 | 358.00 | 326.00 | 328.00 | 328.00 | 45,200 |
| 2026-05-12 | 346.00 | 356.00 | 346.00 | 352.00 | 352.00 | 135,400 |
| 2026-05-11 | 344.00 | 346.00 | 338.00 | 346.00 | 346.00 | 43,100 |
| 2026-05-08 | 330.00 | 344.00 | 330.00 | 344.00 | 344.00 | 27,800 |
| 2026-05-07 | 338.00 | 340.00 | 320.00 | 340.00 | 340.00 | 218,000 |
| 2026-05-06 | 322.00 | 334.00 | 320.00 | 334.00 | 334.00 | 29,300 |
| 2026-05-05 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 7,300 |
| 2026-05-04 | 338.00 | 338.00 | 320.00 | 322.00 | 322.00 | 15,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.