KENTANIX SUPRA INTERNATIONAL TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 206.00 | 218.00 | 204.00 | 208.00 | 208.00 | 1,486,800 |
| 2025-08-12 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 745,800 |
| 2025-08-11 | 199.00 | 206.00 | 199.00 | 204.00 | 204.00 | 319,900 |
| 2025-08-08 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 538,700 |
| 2025-08-07 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1,557,700 |
| 2025-08-06 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 219,900 |
| 2025-08-05 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 164,000 |
| 2025-08-04 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 220,700 |
| 2025-08-01 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | 323,900 |
| 2025-07-31 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 162,300 |
| 2025-07-30 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 193,100 |
| 2025-07-29 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 144,900 |
| 2025-07-28 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 228,000 |
| 2025-07-25 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 328,200 |
| 2025-07-24 | 198.00 | 202.00 | 197.00 | 199.00 | 199.00 | 123,900 |
| 2025-07-23 | 202.00 | 204.00 | 197.00 | 198.00 | 198.00 | 272,900 |
| 2025-07-22 | 199.00 | 202.00 | 195.00 | 202.00 | 202.00 | 711,100 |
| 2025-07-21 | 194.00 | 199.00 | 193.00 | 199.00 | 199.00 | 1,516,500 |
| 2025-07-18 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 122,400 |
| 2025-07-17 | 198.00 | 200.00 | 194.00 | 195.00 | 195.00 | 242,700 |
| 2025-07-16 | 193.00 | 196.00 | 191.00 | 196.00 | 196.00 | 744,100 |
| 2025-07-15 | 196.00 | 199.00 | 193.00 | 194.00 | 194.00 | 206,200 |
| 2025-07-14 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | 484,700 |
| 2025-07-11 | 197.00 | 202.00 | 195.00 | 199.00 | 199.00 | 155,300 |
| 2025-07-10 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 317,800 |
| 2025-07-09 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 159,400 |
| 2025-07-08 | 195.00 | 199.00 | 193.00 | 198.00 | 198.00 | 180,500 |
| 2025-07-07 | 196.00 | 199.00 | 191.00 | 195.00 | 195.00 | 245,000 |
| 2025-07-04 | 196.00 | 208.00 | 193.00 | 197.00 | 197.00 | 634,600 |
| 2025-07-03 | 195.00 | 206.00 | 195.00 | 197.00 | 197.00 | 624,400 |
| 2025-07-02 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 451,900 |
| 2025-07-01 | 204.00 | 204.00 | 197.00 | 202.00 | 202.00 | 326,300 |
| 2025-06-30 | 206.00 | 208.00 | 196.00 | 200.00 | 200.00 | 1,113,000 |
| 2025-06-26 | 226.00 | 226.00 | 202.00 | 204.00 | 204.00 | 5,040,200 |
| 2025-06-25 | 202.00 | 252.00 | 202.00 | 226.00 | 226.00 | 18,882,500 |
| 2025-06-24 | 195.00 | 202.00 | 195.00 | 202.00 | 202.00 | 613,400 |
| 2025-06-23 | 198.00 | 204.00 | 187.00 | 195.00 | 195.00 | 635,400 |
| 2025-06-20 | 196.00 | 204.00 | 195.00 | 198.00 | 198.00 | 324,600 |
| 2025-06-19 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 213,200 |
| 2025-06-18 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 75,200 |
| 2025-06-17 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 94,500 |
| 2025-06-16 | 202.00 | 202.00 | 195.00 | 202.00 | 202.00 | 584,200 |
| 2025-06-13 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | 117,900 |
| 2025-06-12 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 175,900 |
| 2025-06-11 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 245,900 |
| 2025-06-10 | 193.00 | 204.00 | 193.00 | 200.00 | 200.00 | 544,600 |
| 2025-06-05 | 194.00 | 200.00 | 191.00 | 193.00 | 193.00 | 366,200 |
| 2025-06-04 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 32,000 |
| 2025-06-03 | 193.00 | 197.00 | 191.00 | 196.00 | 196.00 | 366,200 |
| 2025-06-02 | 196.00 | 197.00 | 191.00 | 193.00 | 193.00 | 191,700 |
| 2025-05-28 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 119,700 |
| 2025-05-27 | 196.00 | 199.00 | 193.00 | 195.00 | 195.00 | 532,100 |
| 2025-05-26 | 192.00 | 195.00 | 188.00 | 195.00 | 195.00 | 525,900 |
| 2025-05-23 | 191.00 | 196.00 | 189.00 | 193.00 | 193.00 | 1,844,700 |
| 2025-05-22 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | 383,700 |
| 2025-05-21 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 289,500 |
| 2025-05-20 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | 168,100 |
| 2025-05-19 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 280,600 |
| 2025-05-16 | 190.00 | 196.00 | 189.00 | 191.00 | 191.00 | 198,400 |
| 2025-05-15 | 190.00 | 193.00 | 187.00 | 190.00 | 190.00 | 216,600 |
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.