Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 845.00 | 850.00 | 820.00 | 850.00 | 824.09 | 10,451,500 |
| 2023-10-30 | 810.00 | 840.00 | 810.00 | 835.00 | 809.54 | 3,241,900 |
| 2023-10-27 | 805.00 | 825.00 | 805.00 | 810.00 | 785.31 | 1,765,000 |
| 2023-10-26 | 835.00 | 835.00 | 795.00 | 805.00 | 780.46 | 4,092,800 |
| 2023-10-25 | 830.00 | 845.00 | 820.00 | 825.00 | 799.85 | 2,628,300 |
| 2023-10-24 | 800.00 | 835.00 | 800.00 | 825.00 | 799.85 | 3,825,300 |
| 2023-10-23 | 840.00 | 845.00 | 780.00 | 800.00 | 775.61 | 8,165,600 |
| 2023-10-20 | 830.00 | 840.00 | 820.00 | 835.00 | 809.54 | 1,920,200 |
| 2023-10-19 | 840.00 | 845.00 | 825.00 | 830.00 | 804.70 | 3,220,300 |
| 2023-10-18 | 875.00 | 880.00 | 835.00 | 835.00 | 809.54 | 9,595,500 |
| 2023-10-17 | 835.00 | 870.00 | 820.00 | 870.00 | 843.48 | 7,930,000 |
| 2023-10-16 | 840.00 | 860.00 | 805.00 | 820.00 | 795.00 | 11,322,200 |
| 2023-10-13 | 850.00 | 875.00 | 840.00 | 845.00 | 819.24 | 5,598,600 |
| 2023-10-12 | 865.00 | 880.00 | 845.00 | 850.00 | 824.09 | 6,966,100 |
| 2023-10-11 | 885.00 | 885.00 | 860.00 | 870.00 | 843.48 | 2,941,100 |
| 2023-10-10 | 850.00 | 900.00 | 845.00 | 865.00 | 838.63 | 8,136,900 |
| 2023-10-09 | 880.00 | 885.00 | 840.00 | 845.00 | 819.24 | 7,404,500 |
| 2023-10-06 | 870.00 | 900.00 | 865.00 | 880.00 | 853.17 | 4,308,700 |
| 2023-10-05 | 885.00 | 895.00 | 860.00 | 870.00 | 843.48 | 6,957,100 |
| 2023-10-04 | 900.00 | 910.00 | 865.00 | 885.00 | 858.02 | 11,592,300 |
| 2023-10-03 | 910.00 | 920.00 | 895.00 | 900.00 | 872.56 | 8,007,600 |
| 2023-10-02 | 855.00 | 910.00 | 850.00 | 905.00 | 877.41 | 13,651,600 |
| 2023-09-29 | 915.00 | 925.00 | 855.00 | 855.00 | 828.93 | 25,117,900 |
| 2023-09-27 | 920.00 | 950.00 | 915.00 | 915.00 | 887.10 | 16,579,300 |
| 2023-09-26 | 1,065.00 | 1,070.00 | 905.00 | 925.00 | 896.80 | 48,782,200 |
| 2023-09-25 | 1,055.00 | 1,095.00 | 1,045.00 | 1,060.00 | 1,027.68 | 18,497,800 |
| 2023-09-22 | 1,035.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,008.29 | 18,357,200 |
| 2023-09-21 | 935.00 | 1,030.00 | 930.00 | 1,030.00 | 998.60 | 39,299,500 |
| 2023-09-20 | 945.00 | 970.00 | 930.00 | 935.00 | 906.49 | 11,693,800 |
| 2023-09-19 | 975.00 | 975.00 | 930.00 | 945.00 | 916.19 | 22,530,200 |
| 2023-09-18 | 850.00 | 970.00 | 845.00 | 950.00 | 921.04 | 57,221,900 |
| 2023-09-15 | 830.00 | 850.00 | 815.00 | 845.00 | 819.24 | 9,461,200 |
| 2023-09-14 | 850.00 | 855.00 | 815.00 | 825.00 | 799.85 | 14,829,600 |
| 2023-09-13 | 855.00 | 870.00 | 835.00 | 845.00 | 819.24 | 8,921,100 |
| 2023-09-12 | 845.00 | 890.00 | 835.00 | 850.00 | 824.09 | 18,144,400 |
| 2023-09-11 | 860.00 | 865.00 | 830.00 | 840.00 | 814.39 | 8,731,000 |
| 2023-09-08 | 845.00 | 860.00 | 840.00 | 855.00 | 828.93 | 6,778,100 |
| 2023-09-07 | 845.00 | 870.00 | 835.00 | 840.00 | 814.39 | 12,557,200 |
| 2023-09-06 | 825.00 | 850.00 | 825.00 | 840.00 | 814.39 | 8,672,200 |
| 2023-09-05 | 820.00 | 840.00 | 820.00 | 820.00 | 795.00 | 5,252,200 |
| 2023-09-04 | 835.00 | 850.00 | 810.00 | 825.00 | 799.85 | 9,227,900 |
| 2023-09-01 | 830.00 | 860.00 | 820.00 | 830.00 | 804.70 | 10,711,500 |
| 2023-08-31 | 855.00 | 875.00 | 815.00 | 830.00 | 804.70 | 16,143,200 |
| 2023-08-30 | 845.00 | 890.00 | 845.00 | 850.00 | 824.09 | 19,474,200 |
| 2023-08-29 | 900.00 | 905.00 | 840.00 | 845.00 | 819.24 | 32,962,700 |
| 2023-08-28 | 805.00 | 890.00 | 790.00 | 880.00 | 853.17 | 51,685,700 |
| 2023-08-25 | 770.00 | 810.00 | 765.00 | 790.00 | 765.91 | 28,238,300 |
| 2023-08-24 | 760.00 | 770.00 | 755.00 | 770.00 | 746.52 | 5,307,400 |
| 2023-08-23 | 770.00 | 780.00 | 745.00 | 760.00 | 736.83 | 11,539,200 |
| 2023-08-22 | 750.00 | 770.00 | 735.00 | 755.00 | 731.98 | 20,129,200 |
| 2023-08-21 | 740.00 | 765.00 | 735.00 | 745.00 | 722.29 | 10,763,900 |
| 2023-08-18 | 765.00 | 770.00 | 720.00 | 740.00 | 717.44 | 18,915,500 |
| 2023-08-16 | 770.00 | 780.00 | 750.00 | 765.00 | 741.68 | 11,136,800 |
| 2023-08-15 | 730.00 | 785.00 | 730.00 | 770.00 | 746.52 | 20,873,900 |
| 2023-08-14 | 730.00 | 740.00 | 710.00 | 730.00 | 707.74 | 15,473,500 |
| 2023-08-11 | 710.00 | 740.00 | 705.00 | 730.00 | 707.74 | 12,203,800 |
| 2023-08-10 | 720.00 | 735.00 | 705.00 | 710.00 | 688.35 | 10,200,500 |
| 2023-08-09 | 720.00 | 740.00 | 710.00 | 720.00 | 698.05 | 9,970,400 |
| 2023-08-08 | 715.00 | 745.00 | 715.00 | 720.00 | 698.05 | 8,312,100 |
| 2023-08-07 | 745.00 | 745.00 | 720.00 | 720.00 | 698.05 | 9,382,300 |
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.