KENTANIX SUPRA INTERNATIONAL TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 338.00 | 338.00 | 320.00 | 322.00 | 322.00 | 15,800 |
| 2026-05-01 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2026-04-30 | 322.00 | 340.00 | 318.00 | 322.00 | 322.00 | 25,900 |
| 2026-04-29 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 28,900 |
| 2026-04-28 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 28,200 |
| 2026-04-27 | 332.00 | 332.00 | 314.00 | 328.00 | 328.00 | 83,800 |
| 2026-04-24 | 320.00 | 328.00 | 316.00 | 324.00 | 324.00 | 149,600 |
| 2026-04-23 | 322.00 | 334.00 | 320.00 | 324.00 | 324.00 | 49,600 |
| 2026-04-22 | 338.00 | 338.00 | 322.00 | 338.00 | 338.00 | 51,700 |
| 2026-04-21 | 350.00 | 352.00 | 320.00 | 338.00 | 338.00 | 146,400 |
| 2026-04-20 | 324.00 | 348.00 | 320.00 | 332.00 | 332.00 | 474,800 |
| 2026-04-17 | 330.00 | 350.00 | 324.00 | 324.00 | 324.00 | 223,000 |
| 2026-04-16 | 330.00 | 330.00 | 322.00 | 326.00 | 326.00 | 29,700 |
| 2026-04-15 | 322.00 | 334.00 | 318.00 | 330.00 | 330.00 | 54,600 |
| 2026-04-14 | 328.00 | 332.00 | 320.00 | 322.00 | 322.00 | 62,100 |
| 2026-04-13 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | 7,200 |
| 2026-04-10 | 334.00 | 334.00 | 310.00 | 328.00 | 328.00 | 362,600 |
| 2026-04-09 | 324.00 | 334.00 | 322.00 | 334.00 | 334.00 | 15,800 |
| 2026-04-08 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 44,500 |
| 2026-04-07 | 340.00 | 340.00 | 322.00 | 330.00 | 330.00 | 48,200 |
| 2026-04-06 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | 32,600 |
| 2026-04-02 | 350.00 | 350.00 | 322.00 | 340.00 | 340.00 | 64,400 |
| 2026-04-01 | 326.00 | 340.00 | 322.00 | 338.00 | 338.00 | 29,000 |
| 2026-03-31 | 330.00 | 336.00 | 322.00 | 326.00 | 326.00 | 53,400 |
| 2026-03-30 | 324.00 | 338.00 | 322.00 | 322.00 | 322.00 | 46,500 |
| 2026-03-27 | 340.00 | 340.00 | 322.00 | 322.00 | 322.00 | 145,100 |
| 2026-03-26 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 46,700 |
| 2026-03-25 | 306.00 | 340.00 | 306.00 | 330.00 | 330.00 | 112,000 |
| 2026-03-17 | 294.00 | 310.00 | 294.00 | 310.00 | 310.00 | 63,500 |
| 2026-03-16 | 308.00 | 308.00 | 298.00 | 298.00 | 298.00 | 119,800 |
| 2026-03-13 | 350.00 | 350.00 | 308.00 | 308.00 | 308.00 | 176,300 |
| 2026-03-12 | 310.00 | 382.00 | 300.00 | 358.00 | 358.00 | 1,569,500 |
| 2026-03-11 | 306.00 | 310.00 | 300.00 | 308.00 | 308.00 | 72,500 |
| 2026-03-10 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 20,000 |
| 2026-03-09 | 312.00 | 312.00 | 298.00 | 308.00 | 308.00 | 100,800 |
| 2026-03-06 | 310.00 | 320.00 | 300.00 | 314.00 | 314.00 | 61,600 |
| 2026-03-05 | 316.00 | 318.00 | 310.00 | 318.00 | 318.00 | 60,300 |
| 2026-03-04 | 324.00 | 324.00 | 290.00 | 316.00 | 316.00 | 79,300 |
| 2026-03-03 | 314.00 | 332.00 | 302.00 | 326.00 | 326.00 | 280,400 |
| 2026-03-02 | 314.00 | 332.00 | 292.00 | 332.00 | 332.00 | 263,800 |
| 2026-02-27 | 322.00 | 332.00 | 312.00 | 332.00 | 332.00 | 158,900 |
| 2026-02-26 | 336.00 | 338.00 | 316.00 | 326.00 | 326.00 | 748,600 |
| 2026-02-25 | 344.00 | 346.00 | 324.00 | 334.00 | 334.00 | 642,600 |
| 2026-02-24 | 368.00 | 368.00 | 328.00 | 344.00 | 344.00 | 1,430,700 |
| 2026-02-23 | 384.00 | 384.00 | 356.00 | 368.00 | 368.00 | 199,400 |
| 2026-02-20 | 384.00 | 392.00 | 366.00 | 384.00 | 384.00 | 55,900 |
| 2026-02-19 | 382.00 | 390.00 | 360.00 | 382.00 | 382.00 | 174,600 |
| 2026-02-18 | 374.00 | 398.00 | 342.00 | 392.00 | 392.00 | 78,300 |
| 2026-02-13 | 360.00 | 400.00 | 338.00 | 376.00 | 376.00 | 478,900 |
| 2026-02-12 | 348.00 | 368.00 | 346.00 | 356.00 | 356.00 | 363,100 |
| 2026-02-11 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 37,500 |
| 2026-02-10 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 74,700 |
| 2026-02-09 | 360.00 | 360.00 | 328.00 | 348.00 | 348.00 | 772,300 |
| 2026-02-06 | 348.00 | 350.00 | 336.00 | 346.00 | 346.00 | 173,600 |
| 2026-02-05 | 380.00 | 380.00 | 340.00 | 348.00 | 348.00 | 132,000 |
| 2026-02-04 | 366.00 | 390.00 | 350.00 | 370.00 | 370.00 | 67,000 |
| 2026-02-03 | 382.00 | 382.00 | 346.00 | 368.00 | 368.00 | 314,100 |
| 2026-02-02 | 382.00 | 390.00 | 354.00 | 382.00 | 382.00 | 427,300 |
| 2026-01-30 | 366.00 | 414.00 | 366.00 | 396.00 | 396.00 | 154,700 |
| 2026-01-29 | 408.00 | 408.00 | 364.00 | 364.00 | 364.00 | 718,100 |
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.