Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 760.00 | 765.00 | 750.00 | 750.00 | 727.13 | 3,823,700 |
| 2024-01-25 | 785.00 | 790.00 | 755.00 | 760.00 | 736.83 | 5,739,800 |
| 2024-01-24 | 775.00 | 780.00 | 770.00 | 780.00 | 756.22 | 1,669,200 |
| 2024-01-23 | 770.00 | 800.00 | 760.00 | 775.00 | 751.37 | 11,040,900 |
| 2024-01-22 | 770.00 | 770.00 | 760.00 | 770.00 | 746.52 | 3,444,900 |
| 2024-01-19 | 765.00 | 770.00 | 755.00 | 770.00 | 746.52 | 2,613,600 |
| 2024-01-18 | 760.00 | 770.00 | 755.00 | 765.00 | 741.68 | 1,455,000 |
| 2024-01-17 | 775.00 | 775.00 | 755.00 | 760.00 | 736.83 | 3,492,200 |
| 2024-01-16 | 775.00 | 785.00 | 770.00 | 775.00 | 751.37 | 2,908,500 |
| 2024-01-15 | 770.00 | 775.00 | 765.00 | 775.00 | 751.37 | 1,214,200 |
| 2024-01-12 | 765.00 | 785.00 | 755.00 | 770.00 | 746.52 | 2,769,000 |
| 2024-01-11 | 775.00 | 780.00 | 745.00 | 765.00 | 741.68 | 7,886,800 |
| 2024-01-10 | 790.00 | 795.00 | 775.00 | 775.00 | 751.37 | 5,393,500 |
| 2024-01-09 | 770.00 | 795.00 | 770.00 | 790.00 | 765.91 | 4,482,800 |
| 2024-01-08 | 790.00 | 790.00 | 770.00 | 770.00 | 746.52 | 3,303,500 |
| 2024-01-05 | 780.00 | 790.00 | 775.00 | 790.00 | 765.91 | 1,211,200 |
| 2024-01-04 | 790.00 | 790.00 | 775.00 | 780.00 | 756.22 | 1,847,700 |
| 2024-01-03 | 780.00 | 810.00 | 770.00 | 785.00 | 761.07 | 7,796,000 |
| 2024-01-02 | 775.00 | 795.00 | 760.00 | 780.00 | 756.22 | 4,254,600 |
| 2023-12-29 | 760.00 | 780.00 | 755.00 | 775.00 | 751.37 | 3,359,000 |
| 2023-12-28 | 775.00 | 780.00 | 760.00 | 760.00 | 736.83 | 2,415,200 |
| 2023-12-27 | 760.00 | 775.00 | 755.00 | 770.00 | 746.52 | 3,190,400 |
| 2023-12-22 | 755.00 | 755.00 | 735.00 | 755.00 | 731.98 | 2,491,700 |
| 2023-12-21 | 770.00 | 780.00 | 730.00 | 740.00 | 717.44 | 8,469,300 |
| 2023-12-20 | 770.00 | 805.00 | 765.00 | 775.00 | 751.37 | 9,420,600 |
| 2023-12-19 | 770.00 | 785.00 | 760.00 | 770.00 | 746.52 | 4,799,700 |
| 2023-12-18 | 750.00 | 770.00 | 745.00 | 765.00 | 741.68 | 4,246,800 |
| 2023-12-15 | 750.00 | 760.00 | 740.00 | 750.00 | 727.13 | 3,260,700 |
| 2023-12-14 | 715.00 | 775.00 | 710.00 | 750.00 | 727.13 | 12,714,000 |
| 2023-12-13 | 705.00 | 730.00 | 695.00 | 715.00 | 693.20 | 3,809,800 |
| 2023-12-12 | 705.00 | 710.00 | 700.00 | 705.00 | 683.51 | 2,731,500 |
| 2023-12-11 | 725.00 | 730.00 | 690.00 | 705.00 | 683.51 | 7,857,800 |
| 2023-12-08 | 725.00 | 735.00 | 720.00 | 725.00 | 702.90 | 4,164,000 |
| 2023-12-07 | 760.00 | 760.00 | 725.00 | 725.00 | 702.90 | 6,876,300 |
| 2023-12-06 | 735.00 | 770.00 | 735.00 | 760.00 | 736.83 | 4,623,600 |
| 2023-12-05 | 755.00 | 765.00 | 735.00 | 735.00 | 712.59 | 5,778,200 |
| 2023-12-04 | 765.00 | 765.00 | 745.00 | 755.00 | 731.98 | 2,168,200 |
| 2023-12-01 | 755.00 | 770.00 | 750.00 | 765.00 | 741.68 | 2,297,400 |
| 2023-11-30 | 760.00 | 765.00 | 755.00 | 755.00 | 731.98 | 1,271,300 |
| 2023-11-29 | 770.00 | 790.00 | 760.00 | 765.00 | 741.68 | 4,514,900 |
| 2023-11-28 | 780.00 | 780.00 | 765.00 | 770.00 | 746.52 | 899,500 |
| 2023-11-27 | 760.00 | 785.00 | 755.00 | 780.00 | 756.22 | 3,666,100 |
| 2023-11-24 | 770.00 | 770.00 | 750.00 | 765.00 | 741.68 | 2,036,300 |
| 2023-11-23 | 765.00 | 790.00 | 765.00 | 770.00 | 746.52 | 5,433,700 |
| 2023-11-22 | 790.00 | 795.00 | 760.00 | 765.00 | 741.68 | 4,906,800 |
| 2023-11-21 | 785.00 | 805.00 | 780.00 | 790.00 | 765.91 | 4,868,500 |
| 2023-11-20 | 785.00 | 805.00 | 780.00 | 785.00 | 761.07 | 4,516,200 |
| 2023-11-17 | 810.00 | 810.00 | 780.00 | 785.00 | 761.07 | 4,176,700 |
| 2023-11-16 | 810.00 | 825.00 | 805.00 | 810.00 | 785.31 | 3,789,700 |
| 2023-11-15 | 780.00 | 835.00 | 775.00 | 810.00 | 785.31 | 12,593,800 |
| 2023-11-14 | 750.00 | 785.00 | 745.00 | 780.00 | 756.22 | 8,004,000 |
| 2023-11-13 | 750.00 | 755.00 | 735.00 | 750.00 | 727.13 | 2,204,500 |
| 2023-11-10 | 780.00 | 795.00 | 750.00 | 750.00 | 727.13 | 10,732,500 |
| 2023-11-09 | 850.00 | 850.00 | 790.00 | 790.00 | 765.91 | 13,856,100 |
| 2023-11-08 | 840.00 | 845.00 | 830.00 | 840.00 | 814.39 | 2,458,100 |
| 2023-11-07 | 850.00 | 855.00 | 840.00 | 840.00 | 814.39 | 3,091,400 |
| 2023-11-06 | 840.00 | 870.00 | 830.00 | 845.00 | 819.24 | 8,419,300 |
| 2023-11-03 | 820.00 | 850.00 | 815.00 | 840.00 | 814.39 | 5,241,600 |
| 2023-11-02 | 815.00 | 825.00 | 810.00 | 815.00 | 790.15 | 2,711,200 |
| 2023-11-01 | 850.00 | 850.00 | 820.00 | 820.00 | 795.00 | 5,066,300 |
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.