KENTANIX SUPRA INTERNATIONAL TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 338.00 | 348.00 | 326.00 | 344.00 | 344.00 | 926,600 |
| 2025-11-04 | 328.00 | 356.00 | 324.00 | 338.00 | 338.00 | 3,053,000 |
| 2025-11-03 | 352.00 | 352.00 | 322.00 | 328.00 | 328.00 | 1,968,500 |
| 2025-10-31 | 320.00 | 350.00 | 318.00 | 350.00 | 350.00 | 3,992,400 |
| 2025-10-30 | 316.00 | 336.00 | 284.00 | 320.00 | 320.00 | 6,667,000 |
| 2025-10-29 | 266.00 | 322.00 | 264.00 | 306.00 | 306.00 | 9,014,700 |
| 2025-10-28 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | 154,100 |
| 2025-10-27 | 256.00 | 280.00 | 240.00 | 270.00 | 270.00 | 375,000 |
| 2025-10-24 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | 119,400 |
| 2025-10-23 | 262.00 | 286.00 | 260.00 | 270.00 | 270.00 | 1,731,500 |
| 2025-10-22 | 248.00 | 264.00 | 248.00 | 260.00 | 260.00 | 603,600 |
| 2025-10-21 | 254.00 | 266.00 | 246.00 | 250.00 | 250.00 | 92,500 |
| 2025-10-20 | 254.00 | 254.00 | 242.00 | 254.00 | 254.00 | 288,800 |
| 2025-10-17 | 256.00 | 258.00 | 242.00 | 254.00 | 254.00 | 114,600 |
| 2025-10-16 | 262.00 | 270.00 | 256.00 | 258.00 | 258.00 | 219,700 |
| 2025-10-15 | 272.00 | 282.00 | 250.00 | 264.00 | 264.00 | 849,600 |
| 2025-10-14 | 256.00 | 278.00 | 256.00 | 266.00 | 266.00 | 939,600 |
| 2025-10-13 | 250.00 | 266.00 | 246.00 | 256.00 | 256.00 | 852,900 |
| 2025-10-10 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 114,300 |
| 2025-10-09 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 132,300 |
| 2025-10-08 | 252.00 | 256.00 | 242.00 | 250.00 | 250.00 | 272,600 |
| 2025-10-07 | 262.00 | 270.00 | 242.00 | 252.00 | 252.00 | 1,175,900 |
| 2025-10-06 | 264.00 | 270.00 | 254.00 | 262.00 | 262.00 | 339,400 |
| 2025-10-03 | 270.00 | 276.00 | 258.00 | 264.00 | 264.00 | 517,200 |
| 2025-10-02 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 801,500 |
| 2025-10-01 | 272.00 | 284.00 | 266.00 | 270.00 | 270.00 | 1,302,500 |
| 2025-09-30 | 284.00 | 284.00 | 266.00 | 274.00 | 274.00 | 1,438,100 |
| 2025-09-29 | 264.00 | 288.00 | 264.00 | 280.00 | 280.00 | 2,461,500 |
| 2025-09-26 | 262.00 | 270.00 | 260.00 | 260.00 | 260.00 | 572,300 |
| 2025-09-25 | 258.00 | 262.00 | 250.00 | 262.00 | 262.00 | 250,000 |
| 2025-09-24 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | 651,400 |
| 2025-09-23 | 254.00 | 258.00 | 242.00 | 256.00 | 256.00 | 2,013,000 |
| 2025-09-22 | 252.00 | 260.00 | 246.00 | 252.00 | 252.00 | 278,700 |
| 2025-09-19 | 252.00 | 256.00 | 244.00 | 250.00 | 250.00 | 381,500 |
| 2025-09-18 | 274.00 | 274.00 | 248.00 | 248.00 | 248.00 | 1,862,800 |
| 2025-09-17 | 252.00 | 288.00 | 252.00 | 270.00 | 270.00 | 6,092,700 |
| 2025-09-16 | 236.00 | 280.00 | 232.00 | 252.00 | 252.00 | 5,842,900 |
| 2025-09-15 | 236.00 | 240.00 | 226.00 | 234.00 | 234.00 | 1,012,800 |
| 2025-09-12 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 730,800 |
| 2025-09-11 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 417,200 |
| 2025-09-10 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 69,200 |
| 2025-09-09 | 228.00 | 230.00 | 222.00 | 230.00 | 230.00 | 211,500 |
| 2025-09-08 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 454,200 |
| 2025-09-05 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-09-04 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 191,300 |
| 2025-09-03 | 232.00 | 240.00 | 228.00 | 234.00 | 234.00 | 302,300 |
| 2025-09-02 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 150,400 |
| 2025-09-01 | 234.00 | 234.00 | 222.00 | 232.00 | 232.00 | 558,400 |
| 2025-08-29 | 232.00 | 232.00 | 222.00 | 232.00 | 232.00 | 721,100 |
| 2025-08-28 | 228.00 | 242.00 | 222.00 | 232.00 | 232.00 | 1,416,400 |
| 2025-08-27 | 222.00 | 232.00 | 220.00 | 228.00 | 228.00 | 842,900 |
| 2025-08-26 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 518,500 |
| 2025-08-25 | 220.00 | 226.00 | 216.00 | 220.00 | 220.00 | 760,600 |
| 2025-08-22 | 226.00 | 232.00 | 216.00 | 220.00 | 220.00 | 523,600 |
| 2025-08-21 | 218.00 | 232.00 | 214.00 | 224.00 | 224.00 | 695,000 |
| 2025-08-20 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 278,100 |
| 2025-08-19 | 212.00 | 216.00 | 204.00 | 206.00 | 206.00 | 764,000 |
| 2025-08-18 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-08-15 | 214.00 | 234.00 | 212.00 | 212.00 | 212.00 | 1,388,900 |
| 2025-08-14 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | 973,100 |
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.