Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 555.00 | 555.00 | 545.00 | 550.00 | 528.58 | 1,402,300 |
| 2023-01-25 | 535.00 | 550.00 | 530.00 | 550.00 | 528.58 | 1,684,600 |
| 2023-01-24 | 530.00 | 545.00 | 530.00 | 535.00 | 514.16 | 2,211,800 |
| 2023-01-20 | 545.00 | 545.00 | 510.00 | 530.00 | 509.36 | 8,557,700 |
| 2023-01-19 | 560.00 | 575.00 | 545.00 | 545.00 | 523.77 | 7,391,300 |
| 2023-01-18 | 565.00 | 575.00 | 555.00 | 560.00 | 538.19 | 4,526,300 |
| 2023-01-17 | 555.00 | 565.00 | 550.00 | 565.00 | 543.00 | 2,251,200 |
| 2023-01-16 | 570.00 | 570.00 | 555.00 | 555.00 | 533.38 | 1,985,400 |
| 2023-01-13 | 570.00 | 570.00 | 560.00 | 570.00 | 547.80 | 1,788,700 |
| 2023-01-12 | 570.00 | 585.00 | 565.00 | 570.00 | 547.80 | 5,862,700 |
| 2023-01-11 | 570.00 | 575.00 | 545.00 | 570.00 | 547.80 | 16,034,000 |
| 2023-01-10 | 590.00 | 590.00 | 570.00 | 570.00 | 547.80 | 4,312,200 |
| 2023-01-09 | 600.00 | 600.00 | 585.00 | 590.00 | 567.02 | 3,591,300 |
| 2023-01-06 | 610.00 | 610.00 | 600.00 | 600.00 | 576.63 | 1,701,500 |
| 2023-01-05 | 625.00 | 625.00 | 595.00 | 610.00 | 586.24 | 8,084,500 |
| 2023-01-04 | 640.00 | 640.00 | 625.00 | 625.00 | 600.66 | 3,029,000 |
| 2023-01-03 | 640.00 | 650.00 | 630.00 | 640.00 | 615.07 | 6,598,200 |
| 2023-01-02 | 650.00 | 650.00 | 625.00 | 640.00 | 615.07 | 9,159,600 |
| 2022-12-30 | 660.00 | 660.00 | 645.00 | 650.00 | 624.68 | 5,084,600 |
| 2022-12-29 | 655.00 | 660.00 | 640.00 | 650.00 | 624.68 | 9,086,900 |
| 2022-12-28 | 620.00 | 680.00 | 615.00 | 650.00 | 624.68 | 48,535,300 |
| 2022-12-27 | 630.00 | 630.00 | 615.00 | 620.00 | 595.85 | 3,146,000 |
| 2022-12-26 | 645.00 | 650.00 | 625.00 | 630.00 | 605.46 | 13,472,900 |
| 2022-12-23 | 600.00 | 650.00 | 595.00 | 640.00 | 615.07 | 23,862,500 |
| 2022-12-22 | 620.00 | 620.00 | 585.00 | 600.00 | 576.63 | 11,061,600 |
| 2022-12-21 | 620.00 | 640.00 | 610.00 | 620.00 | 595.85 | 10,159,700 |
| 2022-12-20 | 630.00 | 630.00 | 610.00 | 620.00 | 595.85 | 2,977,500 |
| 2022-12-19 | 625.00 | 635.00 | 615.00 | 630.00 | 605.46 | 4,632,600 |
| 2022-12-16 | 605.00 | 620.00 | 575.00 | 620.00 | 595.85 | 14,587,500 |
| 2022-12-15 | 610.00 | 610.00 | 600.00 | 605.00 | 581.44 | 2,040,300 |
| 2022-12-14 | 615.00 | 620.00 | 600.00 | 610.00 | 586.24 | 6,238,800 |
| 2022-12-13 | 625.00 | 635.00 | 600.00 | 605.00 | 581.44 | 25,963,600 |
| 2022-12-12 | 615.00 | 625.00 | 605.00 | 625.00 | 600.66 | 6,911,300 |
| 2022-12-09 | 615.00 | 615.00 | 600.00 | 615.00 | 591.05 | 4,173,400 |
| 2022-12-08 | 635.00 | 640.00 | 605.00 | 615.00 | 591.05 | 10,295,600 |
| 2022-12-07 | 645.00 | 645.00 | 600.00 | 640.00 | 615.07 | 19,690,500 |
| 2022-12-06 | 620.00 | 655.00 | 595.00 | 640.00 | 615.07 | 28,514,400 |
| 2022-12-05 | 670.00 | 675.00 | 630.00 | 630.00 | 605.46 | 17,228,200 |
| 2022-12-02 | 720.00 | 725.00 | 675.00 | 675.00 | 648.71 | 20,813,400 |
| 2022-12-01 | 765.00 | 775.00 | 720.00 | 725.00 | 696.76 | 29,018,500 |
| 2022-11-30 | 760.00 | 780.00 | 750.00 | 765.00 | 735.21 | 15,491,300 |
| 2022-11-29 | 760.00 | 765.00 | 745.00 | 760.00 | 730.40 | 13,460,600 |
| 2022-11-28 | 775.00 | 790.00 | 755.00 | 755.00 | 725.60 | 17,062,200 |
| 2022-11-25 | 780.00 | 790.00 | 760.00 | 775.00 | 744.82 | 27,488,400 |
| 2022-11-24 | 810.00 | 810.00 | 755.00 | 780.00 | 749.62 | 73,125,300 |
| 2022-11-23 | 810.00 | 820.00 | 800.00 | 810.00 | 778.45 | 22,462,500 |
| 2022-11-22 | 820.00 | 835.00 | 795.00 | 810.00 | 778.45 | 31,144,700 |
| 2022-11-21 | 800.00 | 820.00 | 795.00 | 820.00 | 788.06 | 29,042,500 |
| 2022-11-18 | 785.00 | 805.00 | 765.00 | 800.00 | 768.84 | 35,394,800 |
| 2022-11-17 | 820.00 | 820.00 | 765.00 | 785.00 | 754.43 | 30,214,100 |
| 2022-11-16 | 820.00 | 830.00 | 805.00 | 820.00 | 788.06 | 20,624,200 |
| 2022-11-15 | 790.00 | 840.00 | 785.00 | 820.00 | 788.06 | 68,376,000 |
| 2022-11-14 | 750.00 | 830.00 | 750.00 | 790.00 | 759.23 | 112,395,000 |
| 2022-11-11 | 760.00 | 775.00 | 745.00 | 750.00 | 720.79 | 22,908,000 |
| 2022-11-10 | 770.00 | 775.00 | 720.00 | 755.00 | 725.60 | 38,030,400 |
| 2022-11-09 | 725.00 | 770.00 | 715.00 | 765.00 | 735.21 | 33,944,700 |
| 2022-11-08 | 755.00 | 785.00 | 720.00 | 725.00 | 696.76 | 30,328,100 |
| 2022-11-07 | 695.00 | 760.00 | 690.00 | 755.00 | 725.60 | 21,116,700 |
| 2022-11-04 | 710.00 | 710.00 | 695.00 | 695.00 | 667.93 | 1,551,200 |
| 2022-11-03 | 710.00 | 720.00 | 700.00 | 710.00 | 682.35 | 4,531,500 |
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.