KENTANIX SUPRA INTERNATIONAL TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 196.00 | 196.00 | 183.00 | 190.00 | 190.00 | 1,090,700 |
| 2025-05-09 | 202.00 | 202.00 | 192.00 | 195.00 | 195.00 | 355,000 |
| 2025-05-08 | 204.00 | 204.00 | 198.00 | 202.00 | 202.00 | 941,800 |
| 2025-05-07 | 212.00 | 214.00 | 198.00 | 204.00 | 204.00 | 984,600 |
| 2025-05-06 | 206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 529,500 |
| 2025-05-05 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 337,200 |
| 2025-05-02 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 582,300 |
| 2025-04-30 | 202.00 | 214.00 | 202.00 | 206.00 | 206.00 | 1,088,200 |
| 2025-04-29 | 204.00 | 210.00 | 200.00 | 202.00 | 202.00 | 327,600 |
| 2025-04-28 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 232,200 |
| 2025-04-25 | 204.00 | 208.00 | 196.00 | 204.00 | 204.00 | 687,000 |
| 2025-04-24 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 306,500 |
| 2025-04-23 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 489,200 |
| 2025-04-22 | 206.00 | 212.00 | 200.00 | 204.00 | 204.00 | 449,400 |
| 2025-04-21 | 197.00 | 208.00 | 197.00 | 206.00 | 206.00 | 689,000 |
| 2025-04-17 | 195.00 | 226.00 | 194.00 | 196.00 | 196.00 | 3,808,900 |
| 2025-04-16 | 196.00 | 198.00 | 189.00 | 197.00 | 197.00 | 473,500 |
| 2025-04-15 | 196.00 | 197.00 | 190.00 | 196.00 | 196.00 | 358,400 |
| 2025-04-14 | 190.00 | 199.00 | 189.00 | 196.00 | 196.00 | 834,100 |
| 2025-04-11 | 193.00 | 200.00 | 186.00 | 190.00 | 190.00 | 329,800 |
| 2025-04-10 | 196.00 | 200.00 | 184.00 | 193.00 | 193.00 | 409,800 |
| 2025-04-09 | 177.00 | 198.00 | 171.00 | 194.00 | 194.00 | 500,700 |
| 2025-04-08 | 188.00 | 191.00 | 175.00 | 178.00 | 178.00 | 1,252,400 |
| 2025-03-27 | 184.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4,916,600 |
| 2025-03-26 | 181.00 | 189.00 | 177.00 | 184.00 | 184.00 | 652,400 |
| 2025-03-25 | 179.00 | 190.00 | 171.00 | 181.00 | 181.00 | 1,353,000 |
| 2025-03-24 | 190.00 | 191.00 | 172.00 | 179.00 | 179.00 | 1,040,600 |
| 2025-03-21 | 198.00 | 198.00 | 170.00 | 190.00 | 190.00 | 454,800 |
| 2025-03-20 | 188.00 | 200.00 | 182.00 | 191.00 | 191.00 | 1,187,900 |
| 2025-03-19 | 191.00 | 196.00 | 182.00 | 190.00 | 190.00 | 820,300 |
| 2025-03-18 | 204.00 | 210.00 | 184.00 | 196.00 | 196.00 | 1,455,200 |
| 2025-03-17 | 212.00 | 214.00 | 192.00 | 204.00 | 204.00 | 1,576,300 |
| 2025-03-14 | 212.00 | 236.00 | 206.00 | 210.00 | 210.00 | 3,139,100 |
| 2025-03-13 | 220.00 | 240.00 | 220.00 | 240.00 | 240.00 | 2,296,400 |
| 2025-03-12 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 987,700 |
| 2025-03-11 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2,473,600 |
| 2025-03-10 | 189.00 | 202.00 | 189.00 | 202.00 | 202.00 | 599,600 |
| 2025-03-07 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 129,500 |
| 2025-03-06 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 575,200 |
| 2025-03-05 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 846,300 |
| 2025-03-04 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-03-03 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-02-28 | 210.00 | 216.00 | 190.00 | 191.00 | 191.00 | 1,343,900 |
| 2025-02-27 | 216.00 | 218.00 | 208.00 | 210.00 | 210.00 | 537,200 |
| 2025-02-26 | 212.00 | 222.00 | 208.00 | 216.00 | 216.00 | 647,200 |
| 2025-02-25 | 212.00 | 224.00 | 208.00 | 212.00 | 212.00 | 1,486,800 |
| 2025-02-24 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 525,100 |
| 2025-02-21 | 222.00 | 228.00 | 218.00 | 220.00 | 220.00 | 745,200 |
| 2025-02-20 | 234.00 | 236.00 | 222.00 | 222.00 | 222.00 | 1,404,200 |
| 2025-02-19 | 230.00 | 236.00 | 222.00 | 230.00 | 230.00 | 1,355,500 |
| 2025-02-18 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 739,800 |
| 2025-02-17 | 214.00 | 234.00 | 210.00 | 224.00 | 224.00 | 1,259,300 |
| 2025-02-14 | 222.00 | 228.00 | 216.00 | 216.00 | 216.00 | 818,900 |
| 2025-02-13 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | 442,700 |
| 2025-02-12 | 220.00 | 230.00 | 218.00 | 222.00 | 222.00 | 790,100 |
| 2025-02-11 | 220.00 | 238.00 | 214.00 | 220.00 | 220.00 | 2,626,500 |
| 2025-02-10 | 210.00 | 242.00 | 200.00 | 218.00 | 218.00 | 7,977,600 |
| 2025-02-07 | 226.00 | 226.00 | 212.00 | 218.00 | 218.00 | 2,136,300 |
| 2025-02-06 | 242.00 | 242.00 | 224.00 | 226.00 | 226.00 | 2,851,900 |
| 2025-02-05 | 238.00 | 254.00 | 230.00 | 236.00 | 236.00 | 3,923,400 |
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.