KENTANIX SUPRA INTERNATIONAL TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 386.00 | 420.00 | 342.00 | 408.00 | 408.00 | 1,646,700 |
| 2026-01-27 | 402.00 | 402.00 | 386.00 | 390.00 | 390.00 | 547,300 |
| 2026-01-26 | 408.00 | 416.00 | 400.00 | 408.00 | 408.00 | 503,900 |
| 2026-01-23 | 408.00 | 422.00 | 408.00 | 412.00 | 412.00 | 219,300 |
| 2026-01-22 | 432.00 | 434.00 | 402.00 | 412.00 | 412.00 | 1,495,300 |
| 2026-01-21 | 430.00 | 432.00 | 422.00 | 432.00 | 432.00 | 51,500 |
| 2026-01-20 | 428.00 | 438.00 | 420.00 | 436.00 | 436.00 | 82,200 |
| 2026-01-19 | 424.00 | 436.00 | 410.00 | 436.00 | 436.00 | 639,900 |
| 2026-01-16 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-01-15 | 436.00 | 436.00 | 422.00 | 424.00 | 424.00 | 248,200 |
| 2026-01-14 | 432.00 | 436.00 | 424.00 | 432.00 | 432.00 | 227,400 |
| 2026-01-13 | 436.00 | 444.00 | 420.00 | 432.00 | 432.00 | 820,000 |
| 2026-01-12 | 428.00 | 446.00 | 416.00 | 420.00 | 420.00 | 2,223,600 |
| 2026-01-09 | 432.00 | 432.00 | 410.00 | 424.00 | 424.00 | 4,116,500 |
| 2026-01-08 | 436.00 | 440.00 | 424.00 | 424.00 | 424.00 | 1,188,000 |
| 2026-01-07 | 452.00 | 452.00 | 432.00 | 440.00 | 440.00 | 1,069,000 |
| 2026-01-06 | 454.00 | 456.00 | 446.00 | 446.00 | 446.00 | 1,291,000 |
| 2026-01-05 | 442.00 | 454.00 | 442.00 | 450.00 | 450.00 | 1,609,600 |
| 2026-01-02 | 410.00 | 452.00 | 410.00 | 442.00 | 442.00 | 2,673,800 |
| 2026-01-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-30 | 400.00 | 430.00 | 398.00 | 410.00 | 410.00 | 3,284,800 |
| 2025-12-29 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 544,500 |
| 2025-12-26 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2025-12-25 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2025-12-24 | 386.00 | 400.00 | 386.00 | 394.00 | 394.00 | 309,500 |
| 2025-12-23 | 400.00 | 400.00 | 386.00 | 390.00 | 390.00 | 146,000 |
| 2025-12-22 | 402.00 | 402.00 | 386.00 | 386.00 | 386.00 | 1,035,900 |
| 2025-12-19 | 408.00 | 412.00 | 400.00 | 400.00 | 400.00 | 1,211,600 |
| 2025-12-18 | 402.00 | 414.00 | 398.00 | 408.00 | 408.00 | 4,331,000 |
| 2025-12-17 | 396.00 | 402.00 | 392.00 | 402.00 | 402.00 | 890,600 |
| 2025-12-16 | 404.00 | 406.00 | 392.00 | 396.00 | 396.00 | 1,709,400 |
| 2025-12-15 | 406.00 | 408.00 | 396.00 | 402.00 | 402.00 | 16,485,100 |
| 2025-12-12 | 390.00 | 406.00 | 388.00 | 406.00 | 406.00 | 8,342,100 |
| 2025-12-11 | 394.00 | 396.00 | 386.00 | 390.00 | 390.00 | 2,363,400 |
| 2025-12-10 | 384.00 | 394.00 | 384.00 | 394.00 | 394.00 | 4,670,800 |
| 2025-12-09 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 2,054,400 |
| 2025-12-08 | 382.00 | 392.00 | 376.00 | 388.00 | 388.00 | 4,778,300 |
| 2025-12-05 | 370.00 | 382.00 | 318.00 | 382.00 | 382.00 | 3,965,100 |
| 2025-12-04 | 370.00 | 378.00 | 364.00 | 370.00 | 370.00 | 866,400 |
| 2025-12-03 | 390.00 | 390.00 | 362.00 | 368.00 | 368.00 | 1,893,000 |
| 2025-12-02 | 384.00 | 402.00 | 380.00 | 388.00 | 388.00 | 2,440,200 |
| 2025-12-01 | 432.00 | 440.00 | 370.00 | 390.00 | 390.00 | 24,885,800 |
| 2025-11-28 | 414.00 | 444.00 | 410.00 | 432.00 | 432.00 | 25,551,400 |
| 2025-11-27 | 402.00 | 416.00 | 400.00 | 414.00 | 414.00 | 10,434,500 |
| 2025-11-26 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 340,100 |
| 2025-11-25 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 949,400 |
| 2025-11-24 | 390.00 | 408.00 | 390.00 | 406.00 | 406.00 | 2,720,600 |
| 2025-11-21 | 392.00 | 400.00 | 386.00 | 392.00 | 392.00 | 854,100 |
| 2025-11-20 | 378.00 | 390.00 | 376.00 | 388.00 | 388.00 | 1,075,900 |
| 2025-11-19 | 378.00 | 386.00 | 370.00 | 378.00 | 378.00 | 245,200 |
| 2025-11-18 | 390.00 | 390.00 | 368.00 | 368.00 | 368.00 | 387,800 |
| 2025-11-17 | 380.00 | 390.00 | 368.00 | 378.00 | 378.00 | 1,132,300 |
| 2025-11-14 | 370.00 | 386.00 | 368.00 | 380.00 | 380.00 | 2,773,500 |
| 2025-11-13 | 376.00 | 376.00 | 362.00 | 368.00 | 368.00 | 291,200 |
| 2025-11-12 | 356.00 | 376.00 | 328.00 | 370.00 | 370.00 | 1,604,700 |
| 2025-11-11 | 364.00 | 364.00 | 342.00 | 348.00 | 348.00 | 575,400 |
| 2025-11-10 | 370.00 | 370.00 | 350.00 | 358.00 | 358.00 | 966,200 |
| 2025-11-07 | 334.00 | 370.00 | 328.00 | 362.00 | 362.00 | 4,817,800 |
| 2025-11-06 | 352.00 | 352.00 | 330.00 | 338.00 | 338.00 | 620,700 |
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.