Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 476.00 | 476.00 | 464.00 | 472.00 | 453.62 | 1,325,900 |
| 2022-08-08 | 476.00 | 480.00 | 468.00 | 468.00 | 449.77 | 1,233,200 |
| 2022-08-05 | 470.00 | 474.00 | 468.00 | 474.00 | 455.54 | 902,800 |
| 2022-08-04 | 480.00 | 480.00 | 470.00 | 470.00 | 451.70 | 1,008,200 |
| 2022-08-03 | 476.00 | 476.00 | 466.00 | 474.00 | 455.54 | 834,600 |
| 2022-08-02 | 478.00 | 478.00 | 466.00 | 468.00 | 449.77 | 822,200 |
| 2022-08-01 | 464.00 | 478.00 | 464.00 | 470.00 | 451.70 | 922,400 |
| 2022-07-29 | 466.00 | 482.00 | 464.00 | 472.00 | 453.62 | 1,240,000 |
| 2022-07-28 | 476.00 | 484.00 | 466.00 | 466.00 | 447.85 | 1,289,400 |
| 2022-07-27 | 476.00 | 482.00 | 470.00 | 476.00 | 457.46 | 2,014,100 |
| 2022-07-26 | 470.00 | 474.00 | 456.00 | 474.00 | 455.54 | 1,593,800 |
| 2022-07-25 | 466.00 | 468.00 | 458.00 | 464.00 | 445.93 | 1,086,000 |
| 2022-07-22 | 462.00 | 470.00 | 460.00 | 466.00 | 447.85 | 1,215,200 |
| 2022-07-21 | 470.00 | 470.00 | 456.00 | 462.00 | 444.01 | 1,092,700 |
| 2022-07-20 | 462.00 | 478.00 | 452.00 | 460.00 | 442.08 | 1,429,400 |
| 2022-07-19 | 446.00 | 460.00 | 444.00 | 456.00 | 438.24 | 1,618,100 |
| 2022-07-18 | 454.00 | 454.00 | 444.00 | 446.00 | 428.63 | 916,200 |
| 2022-07-15 | 446.00 | 450.00 | 438.00 | 446.00 | 428.63 | 749,300 |
| 2022-07-14 | 446.00 | 450.00 | 440.00 | 446.00 | 428.63 | 764,900 |
| 2022-07-13 | 448.00 | 450.00 | 444.00 | 448.00 | 430.55 | 643,700 |
| 2022-07-12 | 444.00 | 444.00 | 434.00 | 444.00 | 426.71 | 2,388,400 |
| 2022-07-11 | 448.00 | 450.00 | 440.00 | 444.00 | 426.71 | 737,600 |
| 2022-07-08 | 446.00 | 458.00 | 430.00 | 448.00 | 430.55 | 810,700 |
| 2022-07-07 | 460.00 | 460.00 | 440.00 | 446.00 | 423.38 | 1,160,700 |
| 2022-07-06 | 450.00 | 458.00 | 432.00 | 448.00 | 425.28 | 939,100 |
| 2022-07-05 | 446.00 | 456.00 | 440.00 | 450.00 | 427.18 | 884,800 |
| 2022-07-04 | 466.00 | 466.00 | 444.00 | 446.00 | 423.38 | 1,338,700 |
| 2022-07-01 | 456.00 | 464.00 | 456.00 | 460.00 | 436.67 | 1,299,100 |
| 2022-06-30 | 450.00 | 462.00 | 450.00 | 456.00 | 432.88 | 1,474,200 |
| 2022-06-29 | 460.00 | 460.00 | 446.00 | 450.00 | 427.18 | 1,509,900 |
| 2022-06-28 | 450.00 | 460.00 | 432.00 | 448.00 | 425.28 | 1,451,500 |
| 2022-06-27 | 432.00 | 454.00 | 432.00 | 440.00 | 417.69 | 1,126,400 |
| 2022-06-24 | 434.00 | 438.00 | 426.00 | 430.00 | 408.19 | 644,200 |
| 2022-06-23 | 440.00 | 440.00 | 428.00 | 432.00 | 410.09 | 731,800 |
| 2022-06-22 | 438.00 | 442.00 | 428.00 | 436.00 | 413.89 | 668,000 |
| 2022-06-21 | 432.00 | 438.00 | 426.00 | 438.00 | 415.79 | 809,600 |
| 2022-06-20 | 438.00 | 446.00 | 422.00 | 432.00 | 410.09 | 868,400 |
| 2022-06-17 | 426.00 | 448.00 | 418.00 | 438.00 | 415.79 | 746,700 |
| 2022-06-16 | 436.00 | 448.00 | 426.00 | 428.00 | 406.30 | 672,900 |
| 2022-06-15 | 436.00 | 448.00 | 426.00 | 436.00 | 413.89 | 743,300 |
| 2022-06-14 | 430.00 | 430.00 | 416.00 | 420.00 | 398.70 | 1,440,200 |
| 2022-06-13 | 450.00 | 450.00 | 430.00 | 430.00 | 408.19 | 1,980,900 |
| 2022-06-10 | 458.00 | 458.00 | 450.00 | 450.00 | 427.18 | 840,700 |
| 2022-06-09 | 464.00 | 464.00 | 456.00 | 458.00 | 434.77 | 1,114,000 |
| 2022-06-08 | 460.00 | 464.00 | 456.00 | 458.00 | 434.77 | 989,900 |
| 2022-06-07 | 460.00 | 466.00 | 454.00 | 460.00 | 436.67 | 1,217,300 |
| 2022-06-06 | 456.00 | 464.00 | 450.00 | 460.00 | 436.67 | 1,342,900 |
| 2022-06-03 | 460.00 | 460.00 | 450.00 | 456.00 | 432.88 | 945,000 |
| 2022-06-02 | 460.00 | 470.00 | 450.00 | 456.00 | 432.88 | 2,023,200 |
| 2022-05-31 | 428.00 | 448.00 | 424.00 | 448.00 | 425.28 | 1,626,900 |
| 2022-05-30 | 418.00 | 428.00 | 418.00 | 426.00 | 404.40 | 996,300 |
| 2022-05-27 | 418.00 | 420.00 | 412.00 | 418.00 | 396.80 | 1,073,200 |
| 2022-05-25 | 418.00 | 428.00 | 414.00 | 416.00 | 394.90 | 710,000 |
| 2022-05-24 | 424.00 | 424.00 | 410.00 | 414.00 | 393.01 | 1,180,500 |
| 2022-05-23 | 428.00 | 432.00 | 414.00 | 418.00 | 396.80 | 886,800 |
| 2022-05-20 | 430.00 | 432.00 | 410.00 | 416.00 | 394.90 | 2,031,200 |
| 2022-05-19 | 442.00 | 450.00 | 428.00 | 430.00 | 408.19 | 1,033,100 |
| 2022-05-18 | 456.00 | 456.00 | 438.00 | 440.00 | 417.69 | 1,469,900 |
| 2022-05-17 | 442.00 | 458.00 | 438.00 | 448.00 | 425.28 | 770,700 |
| 2022-05-13 | 440.00 | 452.00 | 438.00 | 442.00 | 419.59 | 685,300 |
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.