Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 730.00 | 735.00 | 720.00 | 725.00 | 702.90 | 3,982,100 |
| 2024-05-07 | 715.00 | 735.00 | 705.00 | 730.00 | 707.74 | 7,500,000 |
| 2024-05-06 | 700.00 | 710.00 | 695.00 | 710.00 | 688.35 | 6,830,400 |
| 2024-05-03 | 695.00 | 710.00 | 690.00 | 700.00 | 678.66 | 2,770,200 |
| 2024-05-02 | 705.00 | 705.00 | 685.00 | 695.00 | 673.81 | 6,782,200 |
| 2024-04-30 | 690.00 | 710.00 | 685.00 | 705.00 | 683.51 | 2,518,200 |
| 2024-04-29 | 685.00 | 695.00 | 680.00 | 690.00 | 668.96 | 2,244,500 |
| 2024-04-26 | 680.00 | 690.00 | 665.00 | 685.00 | 664.12 | 7,798,300 |
| 2024-04-25 | 705.00 | 705.00 | 685.00 | 685.00 | 664.12 | 3,331,200 |
| 2024-04-24 | 710.00 | 715.00 | 700.00 | 705.00 | 683.51 | 2,845,400 |
| 2024-04-23 | 710.00 | 730.00 | 700.00 | 710.00 | 688.35 | 6,080,300 |
| 2024-04-22 | 710.00 | 735.00 | 700.00 | 710.00 | 688.35 | 5,469,400 |
| 2024-04-19 | 725.00 | 725.00 | 700.00 | 710.00 | 688.35 | 4,335,100 |
| 2024-04-18 | 725.00 | 730.00 | 720.00 | 725.00 | 702.90 | 4,920,300 |
| 2024-04-17 | 740.00 | 755.00 | 725.00 | 725.00 | 702.90 | 4,478,300 |
| 2024-04-16 | 765.00 | 765.00 | 740.00 | 740.00 | 717.44 | 5,633,000 |
| 2024-04-05 | 755.00 | 775.00 | 755.00 | 765.00 | 741.68 | 3,957,500 |
| 2024-04-04 | 780.00 | 780.00 | 755.00 | 760.00 | 736.83 | 3,905,200 |
| 2024-04-03 | 790.00 | 790.00 | 770.00 | 780.00 | 756.22 | 4,722,300 |
| 2024-04-02 | 795.00 | 800.00 | 775.00 | 790.00 | 765.91 | 5,530,200 |
| 2024-04-01 | 805.00 | 815.00 | 770.00 | 795.00 | 770.76 | 8,230,000 |
| 2024-03-28 | 805.00 | 815.00 | 785.00 | 805.00 | 780.46 | 9,058,400 |
| 2024-03-27 | 750.00 | 795.00 | 745.00 | 795.00 | 770.76 | 14,954,300 |
| 2024-03-26 | 825.00 | 825.00 | 725.00 | 750.00 | 727.13 | 31,878,600 |
| 2024-03-25 | 820.00 | 820.00 | 805.00 | 805.00 | 780.46 | 7,948,600 |
| 2024-03-22 | 820.00 | 820.00 | 805.00 | 815.00 | 790.15 | 8,460,100 |
| 2024-03-21 | 820.00 | 830.00 | 810.00 | 820.00 | 795.00 | 5,755,400 |
| 2024-03-20 | 825.00 | 825.00 | 805.00 | 820.00 | 795.00 | 6,319,400 |
| 2024-03-19 | 845.00 | 850.00 | 825.00 | 825.00 | 799.85 | 12,111,400 |
| 2024-03-18 | 845.00 | 850.00 | 835.00 | 845.00 | 819.24 | 6,863,900 |
| 2024-03-15 | 845.00 | 850.00 | 835.00 | 845.00 | 819.24 | 6,630,900 |
| 2024-03-14 | 840.00 | 860.00 | 835.00 | 845.00 | 819.24 | 12,120,900 |
| 2024-03-13 | 825.00 | 845.00 | 815.00 | 835.00 | 809.54 | 8,877,900 |
| 2024-03-08 | 835.00 | 845.00 | 820.00 | 825.00 | 799.85 | 7,948,100 |
| 2024-03-07 | 830.00 | 845.00 | 820.00 | 835.00 | 809.54 | 6,071,700 |
| 2024-03-06 | 835.00 | 845.00 | 825.00 | 830.00 | 804.70 | 7,362,900 |
| 2024-03-05 | 825.00 | 845.00 | 810.00 | 835.00 | 809.54 | 17,881,000 |
| 2024-03-04 | 845.00 | 860.00 | 825.00 | 825.00 | 799.85 | 15,445,900 |
| 2024-03-01 | 835.00 | 860.00 | 820.00 | 840.00 | 814.39 | 20,028,700 |
| 2024-02-29 | 840.00 | 855.00 | 825.00 | 835.00 | 809.54 | 25,862,400 |
| 2024-02-28 | 845.00 | 885.00 | 835.00 | 840.00 | 814.39 | 27,899,300 |
| 2024-02-27 | 815.00 | 850.00 | 800.00 | 845.00 | 819.24 | 19,813,200 |
| 2024-02-26 | 815.00 | 830.00 | 810.00 | 810.00 | 785.31 | 8,777,900 |
| 2024-02-23 | 815.00 | 825.00 | 815.00 | 815.00 | 790.15 | 5,943,300 |
| 2024-02-22 | 815.00 | 835.00 | 810.00 | 815.00 | 790.15 | 4,831,900 |
| 2024-02-21 | 820.00 | 840.00 | 815.00 | 815.00 | 790.15 | 7,972,400 |
| 2024-02-20 | 830.00 | 840.00 | 815.00 | 825.00 | 799.85 | 8,537,500 |
| 2024-02-19 | 830.00 | 865.00 | 825.00 | 830.00 | 804.70 | 15,803,500 |
| 2024-02-16 | 835.00 | 840.00 | 820.00 | 830.00 | 804.70 | 9,586,200 |
| 2024-02-15 | 800.00 | 840.00 | 800.00 | 835.00 | 809.54 | 9,081,100 |
| 2024-02-13 | 810.00 | 825.00 | 800.00 | 800.00 | 775.61 | 5,746,200 |
| 2024-02-12 | 830.00 | 850.00 | 815.00 | 815.00 | 790.15 | 14,101,900 |
| 2024-02-07 | 830.00 | 835.00 | 810.00 | 830.00 | 804.70 | 9,384,500 |
| 2024-02-06 | 790.00 | 835.00 | 780.00 | 825.00 | 799.85 | 23,389,200 |
| 2024-02-05 | 790.00 | 795.00 | 775.00 | 790.00 | 765.91 | 2,606,600 |
| 2024-02-02 | 785.00 | 810.00 | 780.00 | 785.00 | 761.07 | 5,983,600 |
| 2024-02-01 | 780.00 | 800.00 | 775.00 | 785.00 | 761.07 | 7,774,900 |
| 2024-01-31 | 755.00 | 780.00 | 755.00 | 780.00 | 756.22 | 3,881,100 |
| 2024-01-30 | 740.00 | 770.00 | 735.00 | 755.00 | 731.98 | 3,636,300 |
| 2024-01-29 | 750.00 | 750.00 | 730.00 | 740.00 | 717.44 | 2,883,100 |
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.