KENTANIX SUPRA INTERNATIONAL TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 320.00 | 340.00 | 320.00 | 326.00 | 326.00 | 230,400 |
| 2026-10-16 | 386.00 | 410.00 | 342.00 | 342.00 | 342.00 | 433,800 |
| 2026-10-15 | 404.00 | 418.00 | 400.00 | 402.00 | 402.00 | 298,200 |
| 2026-10-14 | 404.00 | 408.00 | 400.00 | 404.00 | 404.00 | 45,500 |
| 2026-10-13 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | 143,600 |
| 2026-10-12 | 398.00 | 420.00 | 398.00 | 408.00 | 408.00 | 210,900 |
| 2026-10-09 | 402.00 | 410.00 | 392.00 | 398.00 | 398.00 | 213,300 |
| 2026-10-08 | 408.00 | 416.00 | 402.00 | 402.00 | 402.00 | 178,800 |
| 2026-10-07 | 408.00 | 412.00 | 402.00 | 408.00 | 408.00 | 223,000 |
| 2026-10-06 | 420.00 | 420.00 | 390.00 | 408.00 | 408.00 | 663,500 |
| 2026-10-05 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | 294,500 |
| 2026-10-02 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | 783,300 |
| 2026-10-01 | 396.00 | 424.00 | 390.00 | 418.00 | 418.00 | 2,552,800 |
| 2026-09-30 | 388.00 | 396.00 | 372.00 | 396.00 | 396.00 | 231,200 |
| 2026-09-29 | 380.00 | 382.00 | 370.00 | 380.00 | 380.00 | 269,700 |
| 2026-09-28 | 396.00 | 396.00 | 374.00 | 376.00 | 376.00 | 234,100 |
| 2026-09-25 | 408.00 | 408.00 | 378.00 | 396.00 | 396.00 | 581,600 |
| 2026-09-24 | 406.00 | 412.00 | 396.00 | 404.00 | 404.00 | 214,300 |
| 2026-09-23 | 416.00 | 416.00 | 400.00 | 404.00 | 404.00 | 734,800 |
| 2026-09-22 | 416.00 | 416.00 | 410.00 | 414.00 | 414.00 | 198,400 |
| 2026-09-21 | 418.00 | 420.00 | 410.00 | 410.00 | 410.00 | 296,100 |
| 2026-09-18 | 412.00 | 418.00 | 408.00 | 416.00 | 416.00 | 105,700 |
| 2026-09-17 | 408.00 | 414.00 | 404.00 | 414.00 | 414.00 | 325,000 |
| 2026-09-16 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | 237,800 |
| 2026-09-15 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | 796,500 |
| 2026-09-14 | 414.00 | 414.00 | 402.00 | 408.00 | 408.00 | 235,000 |
| 2026-09-11 | 408.00 | 412.00 | 402.00 | 406.00 | 406.00 | 81,600 |
| 2026-09-10 | 410.00 | 416.00 | 400.00 | 406.00 | 406.00 | 218,800 |
| 2026-09-09 | 404.00 | 420.00 | 404.00 | 416.00 | 416.00 | 793,600 |
| 2026-09-08 | 412.00 | 414.00 | 400.00 | 408.00 | 408.00 | 409,600 |
| 2026-09-07 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | 163,300 |
| 2026-09-04 | 410.00 | 424.00 | 410.00 | 414.00 | 414.00 | 356,400 |
| 2026-09-03 | 410.00 | 438.00 | 406.00 | 418.00 | 418.00 | 683,800 |
| 2026-09-02 | 416.00 | 416.00 | 406.00 | 414.00 | 414.00 | 336,600 |
| 2026-09-01 | 414.00 | 418.00 | 406.00 | 416.00 | 416.00 | 455,800 |
| 2026-08-31 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | 878,000 |
| 2026-08-28 | 418.00 | 422.00 | 408.00 | 412.00 | 412.00 | 607,000 |
| 2026-08-27 | 414.00 | 420.00 | 390.00 | 418.00 | 418.00 | 568,000 |
| 2026-08-26 | 426.00 | 426.00 | 412.00 | 420.00 | 420.00 | 1,337,600 |
| 2026-08-25 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-08-24 | 424.00 | 428.00 | 408.00 | 426.00 | 426.00 | 548,800 |
| 2026-08-21 | 416.00 | 424.00 | 410.00 | 422.00 | 422.00 | 602,300 |
| 2026-08-20 | 416.00 | 424.00 | 400.00 | 416.00 | 416.00 | 830,000 |
| 2026-08-19 | 400.00 | 500.00 | 400.00 | 418.00 | 418.00 | 7,255,800 |
| 2026-08-18 | 406.00 | 406.00 | 384.00 | 400.00 | 400.00 | 521,600 |
| 2026-08-17 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2026-08-14 | 412.00 | 412.00 | 390.00 | 408.00 | 408.00 | 134,600 |
| 2026-08-13 | 412.00 | 412.00 | 390.00 | 408.00 | 408.00 | 367,700 |
| 2026-08-12 | 410.00 | 418.00 | 408.00 | 412.00 | 412.00 | 1,419,800 |
| 2026-08-11 | 402.00 | 412.00 | 390.00 | 408.00 | 408.00 | 852,600 |
| 2026-08-10 | 372.00 | 444.00 | 372.00 | 404.00 | 404.00 | 5,915,800 |
| 2026-08-07 | 368.00 | 374.00 | 354.00 | 372.00 | 372.00 | 322,500 |
| 2026-08-06 | 368.00 | 380.00 | 354.00 | 372.00 | 372.00 | 765,400 |
| 2026-08-05 | 332.00 | 392.00 | 320.00 | 368.00 | 368.00 | 1,851,200 |
| 2026-08-04 | 360.00 | 390.00 | 322.00 | 332.00 | 332.00 | 873,900 |
| 2026-08-03 | 286.00 | 336.00 | 270.00 | 330.00 | 330.00 | 915,300 |
| 2026-07-31 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 6,500 |
| 2026-07-30 | 292.00 | 292.00 | 278.00 | 286.00 | 286.00 | 10,700 |
| 2026-07-29 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | 74,700 |
| 2026-07-28 | 286.00 | 298.00 | 286.00 | 296.00 | 296.00 | 52,700 |
Page 1 of 5 · 253 trading daysOlder →
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.