Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 705.00 | 710.00 | 685.00 | 685.00 | 671.41 | 544,500 |
| 2024-08-07 | 685.00 | 710.00 | 680.00 | 705.00 | 691.01 | 989,200 |
| 2024-08-06 | 685.00 | 690.00 | 675.00 | 685.00 | 671.41 | 801,800 |
| 2024-08-05 | 710.00 | 710.00 | 675.00 | 680.00 | 666.51 | 1,904,700 |
| 2024-08-02 | 715.00 | 715.00 | 705.00 | 710.00 | 695.91 | 491,500 |
| 2024-08-01 | 715.00 | 720.00 | 700.00 | 720.00 | 705.72 | 779,600 |
| 2024-07-31 | 720.00 | 725.00 | 710.00 | 715.00 | 700.81 | 1,969,200 |
| 2024-07-30 | 700.00 | 735.00 | 690.00 | 720.00 | 705.72 | 3,387,500 |
| 2024-07-29 | 700.00 | 705.00 | 690.00 | 700.00 | 686.11 | 312,800 |
| 2024-07-26 | 690.00 | 700.00 | 685.00 | 695.00 | 681.21 | 368,800 |
| 2024-07-25 | 700.00 | 700.00 | 685.00 | 690.00 | 676.31 | 425,800 |
| 2024-07-24 | 700.00 | 700.00 | 690.00 | 700.00 | 686.11 | 593,200 |
| 2024-07-23 | 705.00 | 705.00 | 695.00 | 695.00 | 681.21 | 748,100 |
| 2024-07-22 | 705.00 | 710.00 | 695.00 | 705.00 | 691.01 | 1,125,600 |
| 2024-07-19 | 710.00 | 715.00 | 695.00 | 700.00 | 686.11 | 1,083,000 |
| 2024-07-18 | 685.00 | 715.00 | 675.00 | 710.00 | 695.91 | 3,917,900 |
| 2024-07-17 | 680.00 | 690.00 | 670.00 | 680.00 | 666.51 | 1,547,400 |
| 2024-07-16 | 680.00 | 690.00 | 675.00 | 680.00 | 666.51 | 1,173,600 |
| 2024-07-15 | 695.00 | 700.00 | 675.00 | 680.00 | 666.51 | 885,000 |
| 2024-07-12 | 670.00 | 700.00 | 670.00 | 690.00 | 676.31 | 1,749,600 |
| 2024-07-11 | 690.00 | 690.00 | 675.00 | 675.00 | 661.61 | 1,017,600 |
| 2024-07-10 | 730.00 | 730.00 | 680.00 | 690.00 | 676.31 | 521,700 |
| 2024-07-09 | 685.00 | 690.00 | 675.00 | 690.00 | 676.31 | 2,224,500 |
| 2024-07-08 | 695.00 | 695.00 | 680.00 | 685.00 | 671.41 | 1,385,200 |
| 2024-07-05 | 690.00 | 695.00 | 685.00 | 690.00 | 676.31 | 528,200 |
| 2024-07-04 | 695.00 | 700.00 | 685.00 | 690.00 | 676.31 | 1,228,700 |
| 2024-07-03 | 700.00 | 705.00 | 685.00 | 690.00 | 676.31 | 1,383,500 |
| 2024-07-02 | 695.00 | 710.00 | 690.00 | 690.00 | 676.31 | 950,100 |
| 2024-07-01 | 695.00 | 705.00 | 685.00 | 690.00 | 676.31 | 869,000 |
| 2024-06-28 | 690.00 | 700.00 | 685.00 | 695.00 | 681.21 | 1,287,900 |
| 2024-06-27 | 690.00 | 695.00 | 680.00 | 685.00 | 671.41 | 1,063,100 |
| 2024-06-26 | 695.00 | 705.00 | 685.00 | 685.00 | 671.41 | 725,500 |
| 2024-06-25 | 695.00 | 700.00 | 685.00 | 695.00 | 681.21 | 245,500 |
| 2024-06-24 | 700.00 | 705.00 | 680.00 | 695.00 | 681.21 | 1,020,800 |
| 2024-06-21 | 700.00 | 720.00 | 695.00 | 695.00 | 681.21 | 930,600 |
| 2024-06-20 | 695.00 | 700.00 | 685.00 | 695.00 | 681.21 | 1,211,700 |
| 2024-06-19 | 705.00 | 715.00 | 695.00 | 695.00 | 673.81 | 1,000,700 |
| 2024-06-14 | 700.00 | 705.00 | 685.00 | 695.00 | 673.81 | 2,319,500 |
| 2024-06-13 | 705.00 | 715.00 | 700.00 | 700.00 | 678.66 | 1,394,700 |
| 2024-06-12 | 715.00 | 720.00 | 695.00 | 705.00 | 683.51 | 1,292,300 |
| 2024-06-11 | 715.00 | 720.00 | 715.00 | 715.00 | 693.20 | 317,500 |
| 2024-06-10 | 725.00 | 725.00 | 715.00 | 715.00 | 693.20 | 814,800 |
| 2024-06-07 | 720.00 | 730.00 | 720.00 | 720.00 | 698.05 | 303,900 |
| 2024-06-06 | 720.00 | 725.00 | 710.00 | 715.00 | 693.20 | 817,600 |
| 2024-06-05 | 740.00 | 740.00 | 705.00 | 720.00 | 698.05 | 1,793,700 |
| 2024-06-04 | 765.00 | 765.00 | 735.00 | 740.00 | 717.44 | 514,500 |
| 2024-06-03 | 730.00 | 770.00 | 725.00 | 755.00 | 731.98 | 3,015,200 |
| 2024-05-31 | 750.00 | 750.00 | 725.00 | 730.00 | 707.74 | 2,160,000 |
| 2024-05-30 | 750.00 | 750.00 | 725.00 | 750.00 | 727.13 | 1,263,000 |
| 2024-05-29 | 770.00 | 775.00 | 735.00 | 750.00 | 727.13 | 961,100 |
| 2024-05-28 | 760.00 | 775.00 | 755.00 | 770.00 | 746.52 | 679,700 |
| 2024-05-27 | 765.00 | 765.00 | 750.00 | 760.00 | 736.83 | 1,388,900 |
| 2024-05-22 | 770.00 | 780.00 | 760.00 | 765.00 | 741.68 | 908,200 |
| 2024-05-21 | 770.00 | 795.00 | 770.00 | 770.00 | 746.52 | 1,469,300 |
| 2024-05-20 | 805.00 | 810.00 | 765.00 | 785.00 | 761.07 | 2,165,900 |
| 2024-05-17 | 805.00 | 820.00 | 795.00 | 805.00 | 780.46 | 2,702,300 |
| 2024-05-16 | 785.00 | 815.00 | 785.00 | 805.00 | 780.46 | 10,099,100 |
| 2024-05-15 | 780.00 | 795.00 | 760.00 | 785.00 | 761.07 | 8,641,600 |
| 2024-05-14 | 725.00 | 770.00 | 720.00 | 765.00 | 741.68 | 8,949,400 |
| 2024-05-13 | 725.00 | 730.00 | 720.00 | 725.00 | 702.90 | 3,617,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 8.2200 IDR |
| 2025-06-18 | 8.2200 IDR |
| 2024-06-20 | 7.5500 IDR |
| 2023-06-27 | 6.5000 IDR |
| 2022-07-08 | 5.4600 IDR |
| 2021-09-09 | 3.8800 IDR |
| 2020-08-10 | 2.9300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.