Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 700.00 | 715.00 | 690.00 | 710.00 | 682.35 | 7,475,000 |
| 2022-11-01 | 700.00 | 715.00 | 690.00 | 700.00 | 672.74 | 11,604,600 |
| 2022-10-31 | 690.00 | 710.00 | 660.00 | 700.00 | 672.74 | 14,513,600 |
| 2022-10-28 | 735.00 | 735.00 | 685.00 | 685.00 | 658.32 | 6,407,600 |
| 2022-10-27 | 745.00 | 745.00 | 720.00 | 735.00 | 706.37 | 6,189,500 |
| 2022-10-26 | 720.00 | 745.00 | 710.00 | 735.00 | 706.37 | 12,411,900 |
| 2022-10-25 | 710.00 | 735.00 | 700.00 | 720.00 | 691.96 | 17,101,200 |
| 2022-10-24 | 670.00 | 710.00 | 645.00 | 705.00 | 677.54 | 28,507,500 |
| 2022-10-21 | 685.00 | 690.00 | 660.00 | 670.00 | 643.91 | 6,995,000 |
| 2022-10-20 | 685.00 | 755.00 | 680.00 | 680.00 | 653.52 | 27,763,500 |
| 2022-10-19 | 700.00 | 705.00 | 680.00 | 685.00 | 658.32 | 7,079,000 |
| 2022-10-18 | 705.00 | 715.00 | 665.00 | 700.00 | 672.74 | 24,604,000 |
| 2022-10-17 | 680.00 | 715.00 | 655.00 | 700.00 | 672.74 | 32,209,800 |
| 2022-10-14 | 750.00 | 770.00 | 700.00 | 700.00 | 672.74 | 34,564,900 |
| 2022-10-13 | 730.00 | 770.00 | 730.00 | 750.00 | 720.79 | 8,990,500 |
| 2022-10-12 | 780.00 | 800.00 | 735.00 | 770.00 | 740.01 | 28,522,500 |
| 2022-10-11 | 790.00 | 815.00 | 760.00 | 780.00 | 749.62 | 19,295,400 |
| 2022-10-10 | 810.00 | 815.00 | 755.00 | 795.00 | 764.04 | 37,812,800 |
| 2022-10-07 | 830.00 | 845.00 | 800.00 | 810.00 | 778.45 | 15,101,800 |
| 2022-10-06 | 805.00 | 845.00 | 790.00 | 830.00 | 797.67 | 32,437,900 |
| 2022-10-05 | 770.00 | 830.00 | 765.00 | 800.00 | 768.84 | 26,344,000 |
| 2022-10-04 | 785.00 | 790.00 | 760.00 | 770.00 | 740.01 | 6,259,700 |
| 2022-10-03 | 765.00 | 785.00 | 740.00 | 770.00 | 740.01 | 6,887,600 |
| 2022-09-30 | 795.00 | 795.00 | 730.00 | 770.00 | 740.01 | 21,934,000 |
| 2022-09-29 | 815.00 | 835.00 | 765.00 | 780.00 | 749.62 | 35,276,400 |
| 2022-09-28 | 810.00 | 860.00 | 800.00 | 810.00 | 778.45 | 28,193,000 |
| 2022-09-27 | 780.00 | 820.00 | 760.00 | 805.00 | 773.65 | 13,251,800 |
| 2022-09-26 | 820.00 | 840.00 | 780.00 | 785.00 | 754.43 | 23,372,200 |
| 2022-09-23 | 880.00 | 880.00 | 810.00 | 835.00 | 802.48 | 25,248,100 |
| 2022-09-22 | 805.00 | 880.00 | 785.00 | 870.00 | 836.12 | 40,077,400 |
| 2022-09-21 | 815.00 | 835.00 | 805.00 | 810.00 | 778.45 | 9,293,300 |
| 2022-09-20 | 815.00 | 850.00 | 800.00 | 815.00 | 783.26 | 18,318,300 |
| 2022-09-19 | 865.00 | 910.00 | 790.00 | 810.00 | 778.45 | 47,518,800 |
| 2022-09-16 | 765.00 | 880.00 | 745.00 | 845.00 | 812.09 | 46,356,300 |
| 2022-09-15 | 725.00 | 765.00 | 720.00 | 765.00 | 735.21 | 21,010,800 |
| 2022-09-14 | 730.00 | 760.00 | 695.00 | 715.00 | 687.15 | 33,768,000 |
| 2022-09-13 | 700.00 | 855.00 | 690.00 | 730.00 | 701.57 | 131,884,000 |
| 2022-09-12 | 680.00 | 725.00 | 660.00 | 685.00 | 658.32 | 20,966,500 |
| 2022-09-09 | 650.00 | 710.00 | 645.00 | 680.00 | 653.52 | 17,238,100 |
| 2022-09-08 | 620.00 | 660.00 | 620.00 | 650.00 | 624.68 | 16,745,900 |
| 2022-09-07 | 715.00 | 730.00 | 665.00 | 665.00 | 639.10 | 12,647,100 |
| 2022-09-06 | 750.00 | 770.00 | 705.00 | 715.00 | 687.15 | 22,197,200 |
| 2022-09-05 | 720.00 | 765.00 | 720.00 | 750.00 | 720.79 | 21,890,000 |
| 2022-09-02 | 735.00 | 735.00 | 705.00 | 720.00 | 691.96 | 3,454,400 |
| 2022-09-01 | 710.00 | 735.00 | 690.00 | 715.00 | 687.15 | 7,184,100 |
| 2022-08-31 | 675.00 | 730.00 | 665.00 | 710.00 | 682.35 | 10,202,200 |
| 2022-08-30 | 660.00 | 680.00 | 660.00 | 665.00 | 639.10 | 4,081,800 |
| 2022-08-29 | 660.00 | 675.00 | 630.00 | 660.00 | 634.30 | 4,005,300 |
| 2022-08-26 | 645.00 | 680.00 | 620.00 | 660.00 | 634.30 | 8,702,700 |
| 2022-08-25 | 630.00 | 690.00 | 595.00 | 615.00 | 591.05 | 14,617,500 |
| 2022-08-24 | 525.00 | 645.00 | 525.00 | 635.00 | 610.27 | 20,231,600 |
| 2022-08-23 | 510.00 | 535.00 | 510.00 | 525.00 | 504.55 | 2,438,600 |
| 2022-08-22 | 545.00 | 545.00 | 494.00 | 500.00 | 480.53 | 3,023,200 |
| 2022-08-19 | 500.00 | 555.00 | 500.00 | 530.00 | 509.36 | 6,669,700 |
| 2022-08-18 | 474.00 | 498.00 | 474.00 | 498.00 | 478.60 | 4,752,700 |
| 2022-08-16 | 470.00 | 476.00 | 466.00 | 474.00 | 455.54 | 778,800 |
| 2022-08-15 | 476.00 | 478.00 | 460.00 | 470.00 | 451.70 | 1,104,700 |
| 2022-08-12 | 474.00 | 480.00 | 472.00 | 476.00 | 457.46 | 1,404,000 |
| 2022-08-11 | 474.00 | 476.00 | 472.00 | 472.00 | 453.62 | 1,044,000 |
| 2022-08-10 | 476.00 | 476.00 | 472.00 | 472.00 | 453.62 | 1,003,800 |
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.