Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 550.00 | 590.00 | 540.00 | 550.00 | 528.58 | 36,515,300 |
| 2023-05-02 | 540.00 | 560.00 | 530.00 | 545.00 | 523.77 | 13,572,700 |
| 2023-04-28 | 535.00 | 545.00 | 535.00 | 540.00 | 518.97 | 4,067,400 |
| 2023-04-27 | 535.00 | 550.00 | 515.00 | 535.00 | 514.16 | 6,415,000 |
| 2023-04-26 | 535.00 | 535.00 | 515.00 | 530.00 | 509.36 | 4,624,700 |
| 2023-04-18 | 520.00 | 535.00 | 520.00 | 530.00 | 509.36 | 4,481,600 |
| 2023-04-17 | 525.00 | 530.00 | 515.00 | 520.00 | 499.75 | 3,981,900 |
| 2023-04-14 | 530.00 | 530.00 | 520.00 | 525.00 | 504.55 | 2,951,300 |
| 2023-04-13 | 530.00 | 535.00 | 515.00 | 520.00 | 499.75 | 3,857,900 |
| 2023-04-12 | 540.00 | 540.00 | 520.00 | 525.00 | 504.55 | 4,195,700 |
| 2023-04-11 | 535.00 | 545.00 | 525.00 | 540.00 | 518.97 | 3,048,900 |
| 2023-04-10 | 545.00 | 550.00 | 530.00 | 530.00 | 509.36 | 4,982,600 |
| 2023-04-06 | 555.00 | 555.00 | 540.00 | 545.00 | 523.77 | 4,359,200 |
| 2023-04-05 | 560.00 | 565.00 | 550.00 | 555.00 | 533.38 | 3,429,000 |
| 2023-04-04 | 565.00 | 570.00 | 550.00 | 555.00 | 533.38 | 3,371,000 |
| 2023-04-03 | 550.00 | 565.00 | 545.00 | 565.00 | 543.00 | 3,332,800 |
| 2023-03-31 | 555.00 | 565.00 | 545.00 | 550.00 | 528.58 | 2,729,500 |
| 2023-03-30 | 565.00 | 565.00 | 555.00 | 560.00 | 538.19 | 4,043,900 |
| 2023-03-29 | 565.00 | 570.00 | 555.00 | 560.00 | 538.19 | 4,380,000 |
| 2023-03-28 | 540.00 | 560.00 | 540.00 | 555.00 | 533.38 | 3,504,300 |
| 2023-03-27 | 535.00 | 555.00 | 530.00 | 550.00 | 528.58 | 3,917,000 |
| 2023-03-24 | 540.00 | 550.00 | 525.00 | 535.00 | 514.16 | 5,052,900 |
| 2023-03-21 | 545.00 | 550.00 | 540.00 | 540.00 | 518.97 | 3,848,400 |
| 2023-03-20 | 545.00 | 570.00 | 540.00 | 545.00 | 523.77 | 4,926,200 |
| 2023-03-17 | 535.00 | 560.00 | 535.00 | 545.00 | 523.77 | 4,348,700 |
| 2023-03-16 | 550.00 | 560.00 | 535.00 | 535.00 | 514.16 | 4,764,300 |
| 2023-03-15 | 540.00 | 565.00 | 540.00 | 550.00 | 528.58 | 16,186,300 |
| 2023-03-14 | 535.00 | 550.00 | 535.00 | 540.00 | 518.97 | 3,966,400 |
| 2023-03-13 | 530.00 | 540.00 | 525.00 | 535.00 | 514.16 | 2,972,300 |
| 2023-03-10 | 530.00 | 545.00 | 525.00 | 530.00 | 509.36 | 3,599,500 |
| 2023-03-09 | 525.00 | 545.00 | 520.00 | 530.00 | 509.36 | 8,193,700 |
| 2023-03-08 | 520.00 | 535.00 | 515.00 | 525.00 | 504.55 | 1,782,000 |
| 2023-03-07 | 525.00 | 525.00 | 515.00 | 520.00 | 499.75 | 1,784,900 |
| 2023-03-06 | 515.00 | 530.00 | 515.00 | 525.00 | 504.55 | 3,295,600 |
| 2023-03-03 | 525.00 | 530.00 | 515.00 | 515.00 | 494.94 | 3,739,900 |
| 2023-03-02 | 525.00 | 535.00 | 520.00 | 525.00 | 504.55 | 3,857,900 |
| 2023-03-01 | 525.00 | 530.00 | 520.00 | 525.00 | 504.55 | 4,114,700 |
| 2023-02-28 | 525.00 | 530.00 | 515.00 | 525.00 | 504.55 | 3,295,800 |
| 2023-02-27 | 535.00 | 535.00 | 520.00 | 525.00 | 504.55 | 3,896,000 |
| 2023-02-24 | 525.00 | 535.00 | 520.00 | 535.00 | 514.16 | 3,747,800 |
| 2023-02-23 | 540.00 | 540.00 | 525.00 | 525.00 | 504.55 | 3,369,900 |
| 2023-02-22 | 545.00 | 545.00 | 525.00 | 540.00 | 518.97 | 5,299,200 |
| 2023-02-21 | 550.00 | 575.00 | 540.00 | 545.00 | 523.77 | 14,929,700 |
| 2023-02-20 | 535.00 | 550.00 | 535.00 | 545.00 | 523.77 | 5,639,700 |
| 2023-02-17 | 530.00 | 540.00 | 525.00 | 535.00 | 514.16 | 2,930,600 |
| 2023-02-16 | 525.00 | 540.00 | 520.00 | 530.00 | 509.36 | 2,472,000 |
| 2023-02-15 | 540.00 | 540.00 | 520.00 | 525.00 | 504.55 | 5,058,900 |
| 2023-02-14 | 535.00 | 545.00 | 530.00 | 540.00 | 518.97 | 4,891,200 |
| 2023-02-13 | 535.00 | 540.00 | 520.00 | 535.00 | 514.16 | 2,065,000 |
| 2023-02-10 | 550.00 | 550.00 | 530.00 | 535.00 | 514.16 | 3,738,100 |
| 2023-02-09 | 550.00 | 555.00 | 535.00 | 550.00 | 528.58 | 4,277,400 |
| 2023-02-08 | 540.00 | 555.00 | 535.00 | 550.00 | 528.58 | 2,036,400 |
| 2023-02-07 | 535.00 | 545.00 | 515.00 | 540.00 | 518.97 | 3,366,700 |
| 2023-02-06 | 540.00 | 550.00 | 530.00 | 535.00 | 514.16 | 2,145,800 |
| 2023-02-03 | 540.00 | 550.00 | 535.00 | 535.00 | 514.16 | 1,846,200 |
| 2023-02-02 | 530.00 | 545.00 | 530.00 | 535.00 | 514.16 | 1,900,900 |
| 2023-02-01 | 525.00 | 545.00 | 525.00 | 530.00 | 509.36 | 2,581,700 |
| 2023-01-31 | 520.00 | 535.00 | 510.00 | 525.00 | 504.55 | 2,910,300 |
| 2023-01-30 | 565.00 | 565.00 | 530.00 | 530.00 | 509.36 | 10,682,400 |
| 2023-01-27 | 550.00 | 580.00 | 545.00 | 565.00 | 543.00 | 15,069,200 |
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.