Kencana Energi Lestari historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	755.00	770.00	735.00	745.00	722.29	19,134,000
2023-08-03	760.00	775.00	750.00	755.00	731.98	13,346,800
2023-08-02	810.00	815.00	700.00	760.00	736.83	51,723,400
2023-08-01	815.00	825.00	800.00	810.00	785.31	11,955,300
2023-07-31	790.00	825.00	785.00	815.00	790.15	15,098,800
2023-07-28	805.00	810.00	780.00	790.00	765.91	11,635,400
2023-07-27	830.00	840.00	805.00	805.00	780.46	24,336,500
2023-07-26	775.00	835.00	770.00	830.00	804.70	23,333,200
2023-07-25	785.00	795.00	770.00	775.00	751.37	11,261,100
2023-07-24	795.00	800.00	775.00	785.00	761.07	8,429,700
2023-07-21	785.00	800.00	755.00	795.00	770.76	25,446,000
2023-07-20	785.00	805.00	760.00	785.00	761.07	22,579,200
2023-07-18	780.00	790.00	755.00	780.00	756.22	17,698,100
2023-07-17	765.00	785.00	745.00	775.00	751.37	8,456,500
2023-07-14	750.00	790.00	745.00	760.00	736.83	14,088,000
2023-07-13	770.00	775.00	730.00	750.00	727.13	14,693,300
2023-07-12	780.00	785.00	765.00	770.00	746.52	5,933,000
2023-07-11	775.00	790.00	760.00	775.00	751.37	9,562,300
2023-07-10	795.00	795.00	755.00	765.00	741.68	10,086,100
2023-07-07	780.00	795.00	765.00	785.00	761.07	8,298,700
2023-07-06	800.00	805.00	770.00	780.00	756.22	19,360,200
2023-07-05	750.00	805.00	745.00	795.00	770.76	38,039,100
2023-07-04	720.00	765.00	715.00	745.00	722.29	16,157,900
2023-07-03	745.00	760.00	715.00	720.00	698.05	12,401,100
2023-06-27	745.00	750.00	725.00	745.00	722.29	8,087,500
2023-06-26	720.00	750.00	705.00	745.00	715.99	18,312,900
2023-06-23	735.00	745.00	715.00	715.00	687.15	8,891,100
2023-06-22	760.00	770.00	730.00	735.00	706.37	15,464,800
2023-06-21	695.00	760.00	695.00	760.00	730.40	31,934,700
2023-06-20	705.00	705.00	680.00	695.00	667.93	5,526,500
2023-06-19	700.00	710.00	690.00	700.00	672.74	8,135,900
2023-06-16	690.00	700.00	685.00	695.00	667.93	5,111,300
2023-06-15	690.00	705.00	685.00	690.00	663.13	3,942,800
2023-06-14	705.00	705.00	680.00	690.00	663.13	6,647,300
2023-06-13	700.00	710.00	680.00	700.00	672.74	10,461,600
2023-06-12	700.00	710.00	695.00	700.00	672.74	7,813,500
2023-06-09	705.00	710.00	690.00	700.00	672.74	5,965,900
2023-06-08	705.00	725.00	685.00	705.00	677.54	11,025,800
2023-06-07	685.00	720.00	680.00	705.00	677.54	16,144,200
2023-06-06	675.00	690.00	660.00	685.00	658.32	6,238,400
2023-06-05	635.00	685.00	620.00	675.00	648.71	33,776,100
2023-05-31	640.00	665.00	615.00	635.00	610.27	9,238,800
2023-05-30	700.00	750.00	650.00	650.00	624.68	56,760,200
2023-05-29	730.00	735.00	690.00	695.00	667.93	10,734,800
2023-05-26	720.00	730.00	710.00	725.00	696.76	11,479,100
2023-05-25	715.00	730.00	710.00	720.00	691.96	11,417,400
2023-05-24	685.00	730.00	675.00	710.00	682.35	19,342,800
2023-05-23	680.00	760.00	680.00	695.00	667.93	30,324,900
2023-05-22	700.00	700.00	680.00	680.00	653.52	6,815,100
2023-05-19	720.00	725.00	695.00	700.00	672.74	6,409,000
2023-05-17	750.00	755.00	720.00	720.00	691.96	4,032,700
2023-05-16	745.00	750.00	695.00	745.00	715.99	21,959,700
2023-05-15	755.00	770.00	740.00	745.00	715.99	11,832,600
2023-05-12	760.00	765.00	740.00	755.00	725.60	5,670,700
2023-05-11	750.00	770.00	735.00	750.00	720.79	16,710,700
2023-05-10	760.00	770.00	740.00	750.00	720.79	8,860,500
2023-05-09	765.00	775.00	745.00	755.00	725.60	13,885,500
2023-05-08	715.00	785.00	710.00	765.00	735.21	40,834,800
2023-05-05	670.00	735.00	655.00	715.00	687.15	53,084,700
2023-05-04	560.00	685.00	545.00	670.00	643.91	91,480,800

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.