Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 450.00 | 466.00 | 440.00 | 440.00 | 417.69 | 1,833,800 |
| 2022-05-11 | 440.00 | 466.00 | 440.00 | 456.00 | 432.88 | 858,500 |
| 2022-05-10 | 454.00 | 458.00 | 432.00 | 436.00 | 413.89 | 1,504,400 |
| 2022-05-09 | 458.00 | 470.00 | 454.00 | 454.00 | 430.98 | 877,200 |
| 2022-04-28 | 458.00 | 464.00 | 454.00 | 458.00 | 434.77 | 770,100 |
| 2022-04-27 | 458.00 | 460.00 | 452.00 | 458.00 | 434.77 | 887,400 |
| 2022-04-26 | 456.00 | 458.00 | 454.00 | 458.00 | 434.77 | 903,700 |
| 2022-04-25 | 462.00 | 462.00 | 454.00 | 456.00 | 432.88 | 763,500 |
| 2022-04-22 | 460.00 | 466.00 | 458.00 | 462.00 | 438.57 | 1,233,400 |
| 2022-04-21 | 458.00 | 468.00 | 456.00 | 460.00 | 436.67 | 1,039,900 |
| 2022-04-20 | 466.00 | 466.00 | 450.00 | 454.00 | 430.98 | 1,120,400 |
| 2022-04-19 | 460.00 | 480.00 | 460.00 | 460.00 | 436.67 | 1,735,800 |
| 2022-04-18 | 452.00 | 460.00 | 452.00 | 456.00 | 432.88 | 1,057,900 |
| 2022-04-14 | 452.00 | 462.00 | 450.00 | 452.00 | 429.08 | 1,205,000 |
| 2022-04-13 | 446.00 | 458.00 | 446.00 | 450.00 | 427.18 | 1,229,900 |
| 2022-04-12 | 452.00 | 460.00 | 442.00 | 446.00 | 423.38 | 1,969,200 |
| 2022-04-11 | 468.00 | 470.00 | 444.00 | 452.00 | 429.08 | 1,688,700 |
| 2022-04-08 | 472.00 | 472.00 | 462.00 | 466.00 | 442.37 | 1,146,700 |
| 2022-04-07 | 472.00 | 476.00 | 470.00 | 472.00 | 448.06 | 773,000 |
| 2022-04-06 | 472.00 | 478.00 | 468.00 | 470.00 | 446.17 | 838,800 |
| 2022-04-05 | 472.00 | 480.00 | 470.00 | 472.00 | 448.06 | 720,100 |
| 2022-04-04 | 474.00 | 482.00 | 468.00 | 470.00 | 446.17 | 1,005,100 |
| 2022-04-01 | 480.00 | 482.00 | 470.00 | 474.00 | 449.96 | 761,300 |
| 2022-03-31 | 476.00 | 482.00 | 470.00 | 478.00 | 453.76 | 1,048,000 |
| 2022-03-30 | 484.00 | 488.00 | 472.00 | 476.00 | 451.86 | 1,426,300 |
| 2022-03-29 | 488.00 | 498.00 | 486.00 | 486.00 | 461.35 | 1,272,100 |
| 2022-03-28 | 480.00 | 498.00 | 480.00 | 488.00 | 463.25 | 1,619,700 |
| 2022-03-25 | 492.00 | 498.00 | 480.00 | 480.00 | 455.66 | 1,046,900 |
| 2022-03-24 | 492.00 | 500.00 | 484.00 | 492.00 | 467.05 | 2,125,900 |
| 2022-03-23 | 472.00 | 492.00 | 470.00 | 488.00 | 463.25 | 2,591,200 |
| 2022-03-22 | 468.00 | 478.00 | 460.00 | 478.00 | 453.76 | 907,400 |
| 2022-03-21 | 476.00 | 482.00 | 470.00 | 470.00 | 446.17 | 1,061,100 |
| 2022-03-18 | 482.00 | 482.00 | 472.00 | 480.00 | 455.66 | 922,000 |
| 2022-03-17 | 474.00 | 482.00 | 468.00 | 478.00 | 453.76 | 863,200 |
| 2022-03-16 | 480.00 | 486.00 | 468.00 | 474.00 | 449.96 | 941,200 |
| 2022-03-15 | 482.00 | 484.00 | 468.00 | 476.00 | 451.86 | 972,400 |
| 2022-03-14 | 460.00 | 480.00 | 454.00 | 480.00 | 455.66 | 2,994,500 |
| 2022-03-11 | 458.00 | 466.00 | 452.00 | 458.00 | 434.77 | 1,159,700 |
| 2022-03-10 | 464.00 | 470.00 | 452.00 | 458.00 | 434.77 | 1,172,200 |
| 2022-03-09 | 464.00 | 472.00 | 458.00 | 460.00 | 436.67 | 1,697,900 |
| 2022-03-08 | 480.00 | 480.00 | 460.00 | 464.00 | 440.47 | 1,430,000 |
| 2022-03-07 | 480.00 | 492.00 | 468.00 | 474.00 | 449.96 | 2,078,200 |
| 2022-03-04 | 476.00 | 484.00 | 456.00 | 480.00 | 455.66 | 2,509,400 |
| 2022-03-02 | 484.00 | 486.00 | 470.00 | 476.00 | 451.86 | 1,984,100 |
| 2022-03-01 | 480.00 | 500.00 | 470.00 | 484.00 | 459.46 | 2,059,200 |
| 2022-02-25 | 460.00 | 496.00 | 450.00 | 478.00 | 453.76 | 10,497,800 |
| 2022-02-24 | 490.00 | 500.00 | 456.00 | 460.00 | 436.67 | 6,758,300 |
| 2022-02-23 | 515.00 | 530.00 | 486.00 | 490.00 | 465.15 | 5,170,800 |
| 2022-02-22 | 535.00 | 535.00 | 510.00 | 515.00 | 488.88 | 2,651,300 |
| 2022-02-21 | 520.00 | 540.00 | 500.00 | 515.00 | 488.88 | 5,651,000 |
| 2022-02-18 | 535.00 | 545.00 | 498.00 | 525.00 | 498.38 | 6,097,400 |
| 2022-02-17 | 570.00 | 585.00 | 535.00 | 535.00 | 507.87 | 16,228,700 |
| 2022-02-16 | 565.00 | 685.00 | 565.00 | 575.00 | 545.84 | 22,021,500 |
| 2022-02-15 | 515.00 | 560.00 | 515.00 | 555.00 | 526.86 | 5,720,500 |
| 2022-02-14 | 545.00 | 545.00 | 505.00 | 505.00 | 479.39 | 1,979,300 |
| 2022-02-11 | 525.00 | 540.00 | 515.00 | 540.00 | 512.62 | 1,615,300 |
| 2022-02-10 | 530.00 | 540.00 | 520.00 | 520.00 | 493.63 | 1,750,200 |
| 2022-02-09 | 535.00 | 550.00 | 515.00 | 525.00 | 498.38 | 1,357,500 |
| 2022-02-08 | 488.00 | 550.00 | 480.00 | 535.00 | 507.87 | 5,888,800 |
| 2022-02-07 | 500.00 | 550.00 | 484.00 | 488.00 | 463.25 | 1,652,800 |
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.