IDX · KSIX · stock
PT Kentanix Supra International Tbk (KSIX) stock price history
Every IDX trading session of PT Kentanix Supra International Tbk from Jan 8, 2025 to Nov 13, 2026: 439 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSIX adjusted close, 2025 to 2026
- IDR 565.00
- All time high, 2025
- IDR 500.00
- 52 week high, IDR 256.00 low
- 439
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
KSIX key facts
- PT Kentanix Supra International Tbk (KSIX) closed at IDR 390.00 on Nov 13, 2026 on IDX.
- KSIX's all time high close is IDR 565.00, set on Jan 8, 2025; its all time low close is IDR 178.00 on Mar 5, 2025.
- KSIX's 52 week range is IDR 256.00 to IDR 500.00.
- KSIX returned +6.0% over the year to Nov 13, 2026.
- Since Jan 8, 2025 KSIX returned -31%, -18.2% a year compounded.
- KSIX's deepest drawdown was -68.5% from Jan 8, 2025 to Mar 5, 2025.
- DataCedar holds 439 daily sessions of KSIX history from Jan 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KSIX price chart, 2025 to 2026
KSIX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -4.4% |
| 6 months | +18.9% |
| Year to date | -4.9% |
| 1 year | +6.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 8, 2025 | -31.0% |
| Compound annual growth, 1.8 years | -18.2% |
KSIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 565.00 on Jan 8, 2025
- All time low close
- IDR 178.00 on Mar 5, 2025
- 52 week high
- IDR 500.00 on Aug 19, 2026
- 52 week low
- IDR 256.00 on Jul 13, 2026
- Deepest drawdown
- -68.5% from Jan 8, 2025 to Mar 5, 2025, not yet recovered
- Best single session
- +16.2% on Mar 12, 2026
- Worst single session
- -25.0% on Jan 9, 2025
- Volatility, 1 year annualised
- 62.6%
- Sessions closing higher, 1 year
- 43%
KSIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 410.00 | IDR 500.00 | IDR 256.00 | IDR 390.00 | -4.9% | 83.7M | 207 |
| 2025 | IDR 545.00 | IDR 635.00 | IDR 170.00 | IDR 410.00 | n/a | 826.9M | 232 |
KSIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 390.00 | +4.8% |
| October 2026 | IDR 372.00 | -6.1% |
| September 2026 | IDR 396.00 | -2.5% |
| August 2026 | IDR 406.00 | +43.0% |
| July 2026 | IDR 284.00 | -13.4% |
| June 2026 | IDR 328.00 | -1.8% |
| May 2026 | IDR 334.00 | +3.7% |
| April 2026 | IDR 322.00 | -1.2% |
| March 2026 | IDR 326.00 | -1.8% |
| February 2026 | IDR 332.00 | -16.2% |
| January 2026 | IDR 396.00 | -3.4% |
| December 2025 | IDR 410.00 | -5.1% |
About the KSIX data
Daily bars. 439 sessions from Jan 8, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AKSIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KSIX share price history
