Kencana Energi Lestari historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	500.00	550.00	484.00	488.00	463.25	1,652,800
2022-02-04	535.00	535.00	498.00	500.00	474.64	2,808,900
2022-02-03	575.00	580.00	535.00	535.00	507.87	5,079,900
2022-02-02	470.00	585.00	470.00	575.00	545.84	6,302,400
2022-01-31	460.00	472.00	460.00	470.00	446.17	1,358,700
2022-01-28	466.00	468.00	456.00	460.00	436.67	1,765,600
2022-01-27	472.00	478.00	464.00	466.00	442.37	2,565,800
2022-01-26	472.00	478.00	464.00	472.00	448.06	4,834,500
2022-01-25	462.00	470.00	454.00	470.00	446.17	1,839,100
2022-01-24	456.00	464.00	454.00	460.00	436.67	1,079,100
2022-01-21	448.00	470.00	448.00	454.00	430.98	1,911,000
2022-01-20	446.00	448.00	442.00	448.00	425.28	826,900
2022-01-19	448.00	448.00	442.00	446.00	423.38	1,049,300
2022-01-18	448.00	450.00	440.00	446.00	423.38	2,002,000
2022-01-17	446.00	450.00	444.00	448.00	425.28	1,355,100
2022-01-14	448.00	452.00	442.00	444.00	421.48	808,400
2022-01-13	444.00	448.00	442.00	446.00	423.38	750,500
2022-01-12	442.00	448.00	442.00	444.00	421.48	911,200
2022-01-11	452.00	452.00	442.00	442.00	419.59	1,024,900
2022-01-10	446.00	452.00	440.00	450.00	427.18	1,768,800
2022-01-07	446.00	458.00	442.00	442.00	419.59	1,308,700
2022-01-06	448.00	448.00	442.00	446.00	423.38	867,100
2022-01-05	454.00	454.00	442.00	446.00	423.38	1,237,100
2022-01-04	452.00	454.00	444.00	454.00	430.98	900,800
2022-01-03	446.00	456.00	442.00	450.00	427.18	1,269,700
2021-12-30	448.00	474.00	446.00	446.00	423.38	16,396,300
2021-12-29	436.00	460.00	436.00	448.00	425.28	1,526,000
2021-12-28	456.00	458.00	434.00	434.00	411.99	3,252,900
2021-12-27	460.00	466.00	454.00	458.00	434.77	1,075,200
2021-12-24	460.00	470.00	452.00	458.00	434.77	1,160,600
2021-12-23	444.00	460.00	440.00	460.00	436.67	1,568,800
2021-12-22	452.00	456.00	444.00	446.00	423.38	2,342,900
2021-12-21	478.00	480.00	448.00	452.00	429.08	5,612,800
2021-12-20	442.00	478.00	442.00	474.00	449.96	8,518,300
2021-12-17	442.00	444.00	440.00	440.00	417.69	972,300
2021-12-16	442.00	444.00	440.00	442.00	419.59	711,800
2021-12-15	442.00	442.00	438.00	442.00	419.59	1,734,300
2021-12-14	442.00	444.00	440.00	440.00	417.69	1,124,200
2021-12-13	442.00	442.00	440.00	442.00	419.59	2,373,600
2021-12-10	442.00	442.00	438.00	440.00	417.69	732,300
2021-12-09	442.00	442.00	436.00	442.00	419.59	891,000
2021-12-08	442.00	442.00	438.00	442.00	419.59	768,100
2021-12-07	440.00	442.00	438.00	442.00	419.59	1,002,700
2021-12-06	440.00	444.00	438.00	438.00	415.79	866,400
2021-12-03	436.00	442.00	436.00	440.00	417.69	1,223,000
2021-12-02	440.00	440.00	436.00	438.00	415.79	705,300
2021-12-01	436.00	440.00	436.00	438.00	415.79	695,100
2021-11-30	442.00	442.00	438.00	438.00	415.79	999,700
2021-11-29	438.00	442.00	434.00	442.00	419.59	988,400
2021-11-26	444.00	444.00	430.00	438.00	415.79	1,002,000
2021-11-25	444.00	444.00	438.00	442.00	419.59	800,600
2021-11-24	440.00	442.00	436.00	440.00	417.69	1,243,300
2021-11-23	440.00	442.00	436.00	440.00	417.69	1,720,800
2021-11-22	440.00	444.00	438.00	440.00	417.69	897,300
2021-11-19	440.00	442.00	436.00	440.00	417.69	905,900
2021-11-18	440.00	444.00	438.00	440.00	417.69	948,300
2021-11-17	440.00	442.00	436.00	438.00	415.79	837,300
2021-11-16	442.00	442.00	438.00	438.00	415.79	817,300
2021-11-15	438.00	442.00	434.00	440.00	417.69	1,195,400
2021-11-12	438.00	442.00	436.00	436.00	413.89	913,800

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.