Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 840.00 | 860.00 | 840.00 | 855.00 | 855.00 | 7,898,300 |
| 2026-07-24 | 860.00 | 865.00 | 840.00 | 840.00 | 840.00 | 6,909,600 |
| 2026-07-23 | 865.00 | 880.00 | 860.00 | 860.00 | 860.00 | 13,244,500 |
| 2026-07-22 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | 11,794,100 |
| 2026-07-21 | 870.00 | 880.00 | 855.00 | 880.00 | 880.00 | 11,843,600 |
| 2026-07-20 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 8,657,000 |
| 2026-07-17 | 860.00 | 865.00 | 845.00 | 865.00 | 865.00 | 8,695,800 |
| 2026-07-16 | 860.00 | 865.00 | 845.00 | 860.00 | 860.00 | 7,816,300 |
| 2026-07-15 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 8,775,900 |
| 2026-07-14 | 835.00 | 860.00 | 825.00 | 855.00 | 855.00 | 8,420,700 |
| 2026-07-13 | 830.00 | 830.00 | 820.00 | 830.00 | 830.00 | 7,827,000 |
| 2026-07-10 | 830.00 | 850.00 | 825.00 | 825.00 | 825.00 | 8,283,400 |
| 2026-07-09 | 825.00 | 840.00 | 825.00 | 830.00 | 830.00 | 7,901,900 |
| 2026-07-08 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | 7,231,200 |
| 2026-07-07 | 825.00 | 835.00 | 815.00 | 835.00 | 835.00 | 7,889,400 |
| 2026-07-06 | 840.00 | 840.00 | 820.00 | 825.00 | 825.00 | 7,892,000 |
| 2026-07-03 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 7,341,900 |
| 2026-07-02 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 7,684,700 |
| 2026-07-01 | 800.00 | 820.00 | 800.00 | 815.00 | 815.00 | 7,853,600 |
| 2026-06-30 | 825.00 | 830.00 | 795.00 | 800.00 | 800.00 | 8,432,400 |
| 2026-06-29 | 835.00 | 840.00 | 815.00 | 825.00 | 825.00 | 8,096,900 |
| 2026-06-26 | 840.00 | 845.00 | 825.00 | 835.00 | 835.00 | 7,694,700 |
| 2026-06-25 | 835.00 | 845.00 | 825.00 | 840.00 | 840.00 | 7,982,400 |
| 2026-06-24 | 850.00 | 860.00 | 825.00 | 835.00 | 835.00 | 9,557,800 |
| 2026-06-23 | 845.00 | 860.00 | 830.00 | 850.00 | 850.00 | 8,422,600 |
| 2026-06-22 | 870.00 | 870.00 | 840.00 | 845.00 | 845.00 | 7,565,000 |
| 2026-06-19 | 845.00 | 870.00 | 845.00 | 865.00 | 865.00 | 7,668,800 |
| 2026-06-18 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 8,044,800 |
| 2026-06-17 | 875.00 | 885.00 | 840.00 | 840.00 | 840.00 | 8,228,100 |
| 2026-06-16 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-06-15 | 845.00 | 875.00 | 845.00 | 875.00 | 875.00 | 8,088,700 |
| 2026-06-12 | 810.00 | 855.00 | 810.00 | 845.00 | 836.78 | 11,165,100 |
| 2026-06-11 | 790.00 | 815.00 | 755.00 | 810.00 | 802.12 | 11,032,800 |
| 2026-06-10 | 755.00 | 785.00 | 745.00 | 785.00 | 777.36 | 10,023,000 |
| 2026-06-09 | 740.00 | 755.00 | 710.00 | 755.00 | 747.66 | 11,998,600 |
| 2026-06-08 | 790.00 | 790.00 | 735.00 | 740.00 | 732.80 | 11,762,700 |
| 2026-06-05 | 795.00 | 815.00 | 780.00 | 790.00 | 782.32 | 9,699,900 |
| 2026-06-04 | 820.00 | 825.00 | 785.00 | 795.00 | 787.27 | 12,177,500 |
| 2026-06-03 | 865.00 | 870.00 | 815.00 | 820.00 | 812.02 | 11,254,100 |
| 2026-06-02 | 855.00 | 865.00 | 855.00 | 865.00 | 856.59 | 6,562,400 |
| 2026-06-01 | 855.00 | 855.00 | 855.00 | 855.00 | 846.68 | 0 |
| 2026-05-29 | 860.00 | 870.00 | 855.00 | 855.00 | 846.68 | 6,648,300 |
| 2026-05-28 | 860.00 | 860.00 | 860.00 | 860.00 | 851.63 | 0 |
| 2026-05-27 | 860.00 | 860.00 | 860.00 | 860.00 | 851.63 | 0 |
| 2026-05-26 | 895.00 | 900.00 | 860.00 | 860.00 | 851.63 | 6,644,500 |
| 2026-05-25 | 885.00 | 900.00 | 880.00 | 890.00 | 881.34 | 6,323,700 |
| 2026-05-22 | 865.00 | 880.00 | 860.00 | 880.00 | 871.44 | 6,400,100 |
| 2026-05-21 | 875.00 | 880.00 | 855.00 | 860.00 | 851.63 | 9,431,600 |
| 2026-05-20 | 875.00 | 885.00 | 850.00 | 870.00 | 861.54 | 10,317,000 |
| 2026-05-19 | 900.00 | 910.00 | 855.00 | 870.00 | 861.54 | 8,469,400 |
| 2026-05-18 | 915.00 | 920.00 | 885.00 | 900.00 | 891.25 | 7,391,700 |
| 2026-05-15 | 915.00 | 915.00 | 915.00 | 915.00 | 906.10 | 0 |
| 2026-05-14 | 915.00 | 915.00 | 915.00 | 915.00 | 906.10 | 0 |
| 2026-05-13 | 860.00 | 950.00 | 860.00 | 915.00 | 906.10 | 12,962,200 |
| 2026-05-12 | 925.00 | 930.00 | 885.00 | 900.00 | 891.25 | 7,340,800 |
| 2026-05-11 | 865.00 | 930.00 | 855.00 | 920.00 | 911.05 | 12,405,500 |
| 2026-05-08 | 895.00 | 905.00 | 865.00 | 865.00 | 856.59 | 10,262,300 |
| 2026-05-07 | 910.00 | 920.00 | 885.00 | 895.00 | 886.29 | 8,451,300 |
| 2026-05-06 | 930.00 | 930.00 | 900.00 | 905.00 | 896.20 | 7,216,200 |
| 2026-05-05 | 890.00 | 930.00 | 880.00 | 925.00 | 916.00 | 9,195,200 |
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.