PT Kentanix Supra International Tbk KSIX

IDX · Indonesia · Consumer Durables

IDR 418.00+22.00 (+5.56%)

Market closed· Oct 1, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 418.00	+5.56%	IDR 396.00	IDR 424.00	IDR 390.00	2.55M
2026-09-30	IDR 396.00	+4.21%	IDR 388.00	IDR 396.00	IDR 372.00	231.20K
2026-09-29	IDR 380.00	+1.06%	IDR 380.00	IDR 382.00	IDR 370.00	269.70K
2026-09-28	IDR 376.00	-5.05%	IDR 396.00	IDR 396.00	IDR 374.00	234.10K
2026-09-25	IDR 396.00	-1.98%	IDR 408.00	IDR 408.00	IDR 378.00	581.60K
2026-09-24	IDR 404.00	0.00%	IDR 406.00	IDR 412.00	IDR 396.00	214.30K
2026-09-23	IDR 404.00	-2.42%	IDR 416.00	IDR 416.00	IDR 400.00	734.80K
2026-09-22	IDR 414.00	+0.98%	IDR 416.00	IDR 416.00	IDR 410.00	198.40K
2026-09-21	IDR 410.00	-1.44%	IDR 418.00	IDR 420.00	IDR 410.00	296.10K
2026-09-18	IDR 416.00	+0.48%	IDR 412.00	IDR 418.00	IDR 408.00	105.70K
2026-09-17	IDR 414.00	+1.47%	IDR 408.00	IDR 414.00	IDR 404.00	325.00K
2026-09-16	IDR 408.00	+0.49%	IDR 408.00	IDR 408.00	IDR 406.00	237.80K
2026-09-15	IDR 406.00	-0.49%	IDR 406.00	IDR 412.00	IDR 404.00	796.50K
2026-09-14	IDR 408.00	+0.49%	IDR 414.00	IDR 414.00	IDR 402.00	235.00K
2026-09-11	IDR 406.00	0.00%	IDR 408.00	IDR 412.00	IDR 402.00	81.60K
2026-09-10	IDR 406.00	-2.40%	IDR 410.00	IDR 416.00	IDR 400.00	218.80K
2026-09-09	IDR 416.00	+1.96%	IDR 404.00	IDR 420.00	IDR 404.00	793.60K
2026-09-08	IDR 408.00	-0.97%	IDR 412.00	IDR 414.00	IDR 400.00	409.60K
2026-09-07	IDR 412.00	-0.48%	IDR 414.00	IDR 416.00	IDR 410.00	163.30K
2026-09-04	IDR 414.00	-0.96%	IDR 410.00	IDR 424.00	IDR 410.00	356.40K
2026-09-03	IDR 418.00	+0.97%	IDR 410.00	IDR 438.00	IDR 406.00	683.80K
2026-09-02	IDR 414.00	-0.48%	IDR 416.00	IDR 416.00	IDR 406.00	336.60K
2026-09-01	IDR 416.00	+2.46%	IDR 414.00	IDR 418.00	IDR 406.00	455.80K
2026-08-31	IDR 406.00	-1.46%	IDR 420.00	IDR 420.00	IDR 402.00	878.00K
2026-08-28	IDR 412.00	-1.44%	IDR 418.00	IDR 422.00	IDR 408.00	607.00K
2026-08-27	IDR 418.00	-0.48%	IDR 414.00	IDR 420.00	IDR 390.00	568.00K
2026-08-26	IDR 420.00	-1.41%	IDR 426.00	IDR 426.00	IDR 412.00	1.34M
2026-08-24	IDR 426.00	+0.95%	IDR 424.00	IDR 428.00	IDR 408.00	548.80K
2026-08-21	IDR 422.00	+1.44%	IDR 416.00	IDR 424.00	IDR 410.00	602.30K
2026-08-20	IDR 416.00	-0.48%	IDR 416.00	IDR 424.00	IDR 400.00	830.00K
2026-08-19	IDR 418.00	+4.50%	IDR 400.00	IDR 500.00	IDR 400.00	7.26M
2026-08-18	IDR 400.00	-1.96%	IDR 406.00	IDR 406.00	IDR 384.00	521.60K
2026-08-14	IDR 408.00	0.00%	IDR 412.00	IDR 412.00	IDR 390.00	134.60K
2026-08-13	IDR 408.00	-0.97%	IDR 412.00	IDR 412.00	IDR 390.00	367.70K
2026-08-12	IDR 412.00	+0.98%	IDR 410.00	IDR 418.00	IDR 408.00	1.42M
2026-08-11	IDR 408.00	+0.99%	IDR 402.00	IDR 412.00	IDR 390.00	852.60K
2026-08-10	IDR 404.00	+8.60%	IDR 372.00	IDR 444.00	IDR 372.00	5.92M
2026-08-07	IDR 372.00	0.00%	IDR 368.00	IDR 374.00	IDR 354.00	322.50K
2026-08-06	IDR 372.00	+1.09%	IDR 368.00	IDR 380.00	IDR 354.00	765.40K
2026-08-05	IDR 368.00	+10.84%	IDR 332.00	IDR 392.00	IDR 320.00	1.85M
2026-08-04	IDR 332.00	+0.61%	IDR 360.00	IDR 390.00	IDR 322.00	873.90K
2026-08-03	IDR 330.00	+16.20%	IDR 286.00	IDR 336.00	IDR 270.00	915.30K
2026-07-31	IDR 284.00	-0.70%	IDR 284.00	IDR 286.00	IDR 280.00	6.50K
2026-07-30	IDR 286.00	+0.70%	IDR 292.00	IDR 292.00	IDR 278.00	10.70K
2026-07-29	IDR 284.00	-4.05%	IDR 290.00	IDR 290.00	IDR 278.00	74.70K
2026-07-28	IDR 296.00	+3.50%	IDR 286.00	IDR 298.00	IDR 286.00	52.70K
2026-07-27	IDR 286.00	+0.70%	IDR 286.00	IDR 306.00	IDR 284.00	868.70K
2026-07-24	IDR 284.00	0.00%	IDR 286.00	IDR 286.00	IDR 282.00	40.50K
2026-07-23	IDR 284.00	+1.43%	IDR 280.00	IDR 300.00	IDR 280.00	93.10K
2026-07-22	IDR 280.00	-3.45%	IDR 290.00	IDR 290.00	IDR 280.00	71.60K
2026-07-21	IDR 290.00	0.00%	IDR 300.00	IDR 314.00	IDR 274.00	541.40K
2026-07-20	IDR 290.00	+4.32%	IDR 278.00	IDR 298.00	IDR 270.00	81.70K
2026-07-17	IDR 278.00	-0.71%	IDR 280.00	IDR 280.00	IDR 270.00	41.00K
2026-07-16	IDR 280.00	+0.72%	IDR 278.00	IDR 280.00	IDR 272.00	17.00K
2026-07-15	IDR 278.00	-1.42%	IDR 274.00	IDR 282.00	IDR 274.00	37.60K
2026-07-14	IDR 282.00	0.00%	IDR 284.00	IDR 286.00	IDR 264.00	96.20K
2026-07-13	IDR 282.00	0.00%	IDR 282.00	IDR 282.00	IDR 256.00	199.60K
2026-07-10	IDR 282.00	0.00%	IDR 286.00	IDR 286.00	IDR 262.00	706.80K
2026-07-09	IDR 282.00	-4.73%	IDR 284.00	IDR 284.00	IDR 272.00	346.10K
2026-07-08	IDR 296.00	-3.27%	IDR 306.00	IDR 306.00	IDR 284.00	132.00K
2026-07-07	IDR 306.00	-1.29%	IDR 308.00	IDR 310.00	IDR 300.00	39.70K
2026-07-06	IDR 310.00	0.00%	IDR 312.00	IDR 312.00	IDR 302.00	70.60K
2026-07-03	IDR 310.00	-4.32%	IDR 332.00	IDR 332.00	IDR 300.00	261.20K
2026-07-02	IDR 324.00	-5.81%	IDR 324.00	IDR 360.00	IDR 324.00	66.60K
2026-07-01	IDR 344.00	+4.88%	IDR 326.00	IDR 344.00	IDR 322.00	46.80K
2026-06-30	IDR 328.00	-7.34%	IDR 352.00	IDR 360.00	IDR 302.00	380.50K
2026-06-29	IDR 354.00	-0.56%	IDR 358.00	IDR 358.00	IDR 354.00	44.50K
2026-06-26	IDR 356.00	-0.56%	IDR 360.00	IDR 360.00	IDR 356.00	42.10K
2026-06-25	IDR 358.00	0.00%	IDR 350.00	IDR 358.00	IDR 350.00	8.30K
2026-06-24	IDR 358.00	-3.24%	IDR 360.00	IDR 370.00	IDR 358.00	86.70K
2026-06-23	IDR 370.00	+1.09%	IDR 366.00	IDR 370.00	IDR 360.00	44.50K
2026-06-22	IDR 366.00	0.00%	IDR 364.00	IDR 366.00	IDR 360.00	41.00K
2026-06-19	IDR 366.00	-1.61%	IDR 368.00	IDR 372.00	IDR 366.00	101.50K
2026-06-18	IDR 372.00	-1.06%	IDR 376.00	IDR 376.00	IDR 368.00	141.00K
2026-06-17	IDR 376.00	+10.59%	IDR 340.00	IDR 380.00	IDR 340.00	578.50K
2026-06-15	IDR 340.00	-3.95%	IDR 354.00	IDR 394.00	IDR 340.00	326.40K
2026-06-12	IDR 354.00	+4.73%	IDR 334.00	IDR 354.00	IDR 328.00	69.60K
2026-06-11	IDR 338.00	-3.43%	IDR 370.00	IDR 370.00	IDR 334.00	32.80K
2026-06-10	IDR 350.00	+2.34%	IDR 330.00	IDR 382.00	IDR 330.00	88.00K
2026-06-09	IDR 342.00	+1.18%	IDR 338.00	IDR 342.00	IDR 332.00	82.50K
2026-06-08	IDR 338.00	+1.20%	IDR 328.00	IDR 338.00	IDR 326.00	160.70K
2026-06-05	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 322.00	12.50K
2026-06-04	IDR 330.00	+2.48%	IDR 322.00	IDR 332.00	IDR 320.00	130.40K
2026-06-03	IDR 322.00	-3.59%	IDR 334.00	IDR 336.00	IDR 320.00	428.20K
2026-06-02	IDR 334.00	0.00%	IDR 334.00	IDR 334.00	IDR 316.00	11.30K
2026-05-29	IDR 334.00	+0.60%	IDR 332.00	IDR 336.00	IDR 314.00	34.50K
2026-05-28	IDR 332.00	0.00%	IDR 332.00	IDR 332.00	IDR 332.00	0
2026-05-27	IDR 332.00	0.00%	IDR 332.00	IDR 332.00	IDR 332.00	0
2026-05-26	IDR 332.00	+1.22%	IDR 310.00	IDR 338.00	IDR 310.00	142.70K
2026-05-25	IDR 328.00	+1.86%	IDR 320.00	IDR 330.00	IDR 310.00	78.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 418.00	+5.56%	IDR 396.00	IDR 424.00	IDR 390.00	2.55M
2026-09-30	IDR 396.00	+4.21%	IDR 388.00	IDR 396.00	IDR 372.00	231.20K
2026-09-29	IDR 380.00	+1.06%	IDR 380.00	IDR 382.00	IDR 370.00	269.70K
2026-09-28	IDR 376.00	-5.05%	IDR 396.00	IDR 396.00	IDR 374.00	234.10K
2026-09-25	IDR 396.00	-1.98%	IDR 408.00	IDR 408.00	IDR 378.00	581.60K
2026-09-24	IDR 404.00	0.00%	IDR 406.00	IDR 412.00	IDR 396.00	214.30K
2026-09-23	IDR 404.00	-2.42%	IDR 416.00	IDR 416.00	IDR 400.00	734.80K
2026-09-22	IDR 414.00	+0.98%	IDR 416.00	IDR 416.00	IDR 410.00	198.40K
2026-09-21	IDR 410.00	-1.44%	IDR 418.00	IDR 420.00	IDR 410.00	296.10K
2026-09-18	IDR 416.00	+0.48%	IDR 412.00	IDR 418.00	IDR 408.00	105.70K
2026-09-17	IDR 414.00	+1.47%	IDR 408.00	IDR 414.00	IDR 404.00	325.00K
2026-09-16	IDR 408.00	+0.49%	IDR 408.00	IDR 408.00	IDR 406.00	237.80K
2026-09-15	IDR 406.00	-0.49%	IDR 406.00	IDR 412.00	IDR 404.00	796.50K
2026-09-14	IDR 408.00	+0.49%	IDR 414.00	IDR 414.00	IDR 402.00	235.00K
2026-09-11	IDR 406.00	0.00%	IDR 408.00	IDR 412.00	IDR 402.00	81.60K
2026-09-10	IDR 406.00	-2.40%	IDR 410.00	IDR 416.00	IDR 400.00	218.80K
2026-09-09	IDR 416.00	+1.96%	IDR 404.00	IDR 420.00	IDR 404.00	793.60K
2026-09-08	IDR 408.00	-0.97%	IDR 412.00	IDR 414.00	IDR 400.00	409.60K
2026-09-07	IDR 412.00	-0.48%	IDR 414.00	IDR 416.00	IDR 410.00	163.30K
2026-09-04	IDR 414.00	-0.96%	IDR 410.00	IDR 424.00	IDR 410.00	356.40K
2026-09-03	IDR 418.00	+0.97%	IDR 410.00	IDR 438.00	IDR 406.00	683.80K
2026-09-02	IDR 414.00	-0.48%	IDR 416.00	IDR 416.00	IDR 406.00	336.60K
2026-09-01	IDR 416.00	+2.46%	IDR 414.00	IDR 418.00	IDR 406.00	455.80K
2026-08-31	IDR 406.00	-1.46%	IDR 420.00	IDR 420.00	IDR 402.00	878.00K
2026-08-28	IDR 412.00	-1.44%	IDR 418.00	IDR 422.00	IDR 408.00	607.00K
2026-08-27	IDR 418.00	-0.48%	IDR 414.00	IDR 420.00	IDR 390.00	568.00K
2026-08-26	IDR 420.00	-1.41%	IDR 426.00	IDR 426.00	IDR 412.00	1.34M
2026-08-24	IDR 426.00	+0.95%	IDR 424.00	IDR 428.00	IDR 408.00	548.80K
2026-08-21	IDR 422.00	+1.44%	IDR 416.00	IDR 424.00	IDR 410.00	602.30K
2026-08-20	IDR 416.00	-0.48%	IDR 416.00	IDR 424.00	IDR 400.00	830.00K
2026-08-19	IDR 418.00	+4.50%	IDR 400.00	IDR 500.00	IDR 400.00	7.26M
2026-08-18	IDR 400.00	-1.96%	IDR 406.00	IDR 406.00	IDR 384.00	521.60K
2026-08-14	IDR 408.00	0.00%	IDR 412.00	IDR 412.00	IDR 390.00	134.60K
2026-08-13	IDR 408.00	-0.97%	IDR 412.00	IDR 412.00	IDR 390.00	367.70K
2026-08-12	IDR 412.00	+0.98%	IDR 410.00	IDR 418.00	IDR 408.00	1.42M
2026-08-11	IDR 408.00	+0.99%	IDR 402.00	IDR 412.00	IDR 390.00	852.60K
2026-08-10	IDR 404.00	+8.60%	IDR 372.00	IDR 444.00	IDR 372.00	5.92M
2026-08-07	IDR 372.00	0.00%	IDR 368.00	IDR 374.00	IDR 354.00	322.50K
2026-08-06	IDR 372.00	+1.09%	IDR 368.00	IDR 380.00	IDR 354.00	765.40K
2026-08-05	IDR 368.00	+10.84%	IDR 332.00	IDR 392.00	IDR 320.00	1.85M
2026-08-04	IDR 332.00	+0.61%	IDR 360.00	IDR 390.00	IDR 322.00	873.90K
2026-08-03	IDR 330.00	+16.20%	IDR 286.00	IDR 336.00	IDR 270.00	915.30K
2026-07-31	IDR 284.00	-0.70%	IDR 284.00	IDR 286.00	IDR 280.00	6.50K
2026-07-30	IDR 286.00	+0.70%	IDR 292.00	IDR 292.00	IDR 278.00	10.70K
2026-07-29	IDR 284.00	-4.05%	IDR 290.00	IDR 290.00	IDR 278.00	74.70K
2026-07-28	IDR 296.00	+3.50%	IDR 286.00	IDR 298.00	IDR 286.00	52.70K
2026-07-27	IDR 286.00	+0.70%	IDR 286.00	IDR 306.00	IDR 284.00	868.70K
2026-07-24	IDR 284.00	0.00%	IDR 286.00	IDR 286.00	IDR 282.00	40.50K
2026-07-23	IDR 284.00	+1.43%	IDR 280.00	IDR 300.00	IDR 280.00	93.10K
2026-07-22	IDR 280.00	-3.45%	IDR 290.00	IDR 290.00	IDR 280.00	71.60K
2026-07-21	IDR 290.00	0.00%	IDR 300.00	IDR 314.00	IDR 274.00	541.40K
2026-07-20	IDR 290.00	+4.32%	IDR 278.00	IDR 298.00	IDR 270.00	81.70K
2026-07-17	IDR 278.00	-0.71%	IDR 280.00	IDR 280.00	IDR 270.00	41.00K
2026-07-16	IDR 280.00	+0.72%	IDR 278.00	IDR 280.00	IDR 272.00	17.00K
2026-07-15	IDR 278.00	-1.42%	IDR 274.00	IDR 282.00	IDR 274.00	37.60K
2026-07-14	IDR 282.00	0.00%	IDR 284.00	IDR 286.00	IDR 264.00	96.20K
2026-07-13	IDR 282.00	0.00%	IDR 282.00	IDR 282.00	IDR 256.00	199.60K
2026-07-10	IDR 282.00	0.00%	IDR 286.00	IDR 286.00	IDR 262.00	706.80K
2026-07-09	IDR 282.00	-4.73%	IDR 284.00	IDR 284.00	IDR 272.00	346.10K
2026-07-08	IDR 296.00	-3.27%	IDR 306.00	IDR 306.00	IDR 284.00	132.00K
2026-07-07	IDR 306.00	-1.29%	IDR 308.00	IDR 310.00	IDR 300.00	39.70K
2026-07-06	IDR 310.00	0.00%	IDR 312.00	IDR 312.00	IDR 302.00	70.60K
2026-07-03	IDR 310.00	-4.32%	IDR 332.00	IDR 332.00	IDR 300.00	261.20K
2026-07-02	IDR 324.00	-5.81%	IDR 324.00	IDR 360.00	IDR 324.00	66.60K
2026-07-01	IDR 344.00	+4.88%	IDR 326.00	IDR 344.00	IDR 322.00	46.80K
2026-06-30	IDR 328.00	-7.34%	IDR 352.00	IDR 360.00	IDR 302.00	380.50K
2026-06-29	IDR 354.00	-0.56%	IDR 358.00	IDR 358.00	IDR 354.00	44.50K
2026-06-26	IDR 356.00	-0.56%	IDR 360.00	IDR 360.00	IDR 356.00	42.10K
2026-06-25	IDR 358.00	0.00%	IDR 350.00	IDR 358.00	IDR 350.00	8.30K
2026-06-24	IDR 358.00	-3.24%	IDR 360.00	IDR 370.00	IDR 358.00	86.70K
2026-06-23	IDR 370.00	+1.09%	IDR 366.00	IDR 370.00	IDR 360.00	44.50K
2026-06-22	IDR 366.00	0.00%	IDR 364.00	IDR 366.00	IDR 360.00	41.00K
2026-06-19	IDR 366.00	-1.61%	IDR 368.00	IDR 372.00	IDR 366.00	101.50K
2026-06-18	IDR 372.00	-1.06%	IDR 376.00	IDR 376.00	IDR 368.00	141.00K
2026-06-17	IDR 376.00	+10.59%	IDR 340.00	IDR 380.00	IDR 340.00	578.50K
2026-06-15	IDR 340.00	-3.95%	IDR 354.00	IDR 394.00	IDR 340.00	326.40K
2026-06-12	IDR 354.00	+4.73%	IDR 334.00	IDR 354.00	IDR 328.00	69.60K
2026-06-11	IDR 338.00	-3.43%	IDR 370.00	IDR 370.00	IDR 334.00	32.80K
2026-06-10	IDR 350.00	+2.34%	IDR 330.00	IDR 382.00	IDR 330.00	88.00K
2026-06-09	IDR 342.00	+1.18%	IDR 338.00	IDR 342.00	IDR 332.00	82.50K
2026-06-08	IDR 338.00	+1.20%	IDR 328.00	IDR 338.00	IDR 326.00	160.70K
2026-06-05	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 322.00	12.50K
2026-06-04	IDR 330.00	+2.48%	IDR 322.00	IDR 332.00	IDR 320.00	130.40K
2026-06-03	IDR 322.00	-3.59%	IDR 334.00	IDR 336.00	IDR 320.00	428.20K
2026-06-02	IDR 334.00	0.00%	IDR 334.00	IDR 334.00	IDR 316.00	11.30K
2026-05-29	IDR 334.00	+0.60%	IDR 332.00	IDR 336.00	IDR 314.00	34.50K
2026-05-28	IDR 332.00	0.00%	IDR 332.00	IDR 332.00	IDR 332.00	0
2026-05-27	IDR 332.00	0.00%	IDR 332.00	IDR 332.00	IDR 332.00	0
2026-05-26	IDR 332.00	+1.22%	IDR 310.00	IDR 338.00	IDR 310.00	142.70K
2026-05-25	IDR 328.00	+1.86%	IDR 320.00	IDR 330.00	IDR 310.00	78.30K