Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 440.00 | 440.00 | 436.00 | 438.00 | 415.79 | 677,300 |
| 2021-11-10 | 438.00 | 440.00 | 436.00 | 436.00 | 413.89 | 805,300 |
| 2021-11-09 | 438.00 | 440.00 | 438.00 | 440.00 | 417.69 | 1,078,500 |
| 2021-11-08 | 442.00 | 442.00 | 438.00 | 440.00 | 417.69 | 1,556,600 |
| 2021-11-05 | 438.00 | 444.00 | 436.00 | 438.00 | 415.79 | 1,134,300 |
| 2021-11-04 | 440.00 | 440.00 | 438.00 | 438.00 | 415.79 | 639,300 |
| 2021-11-03 | 440.00 | 442.00 | 438.00 | 438.00 | 415.79 | 1,226,500 |
| 2021-11-02 | 444.00 | 450.00 | 438.00 | 440.00 | 417.69 | 866,200 |
| 2021-11-01 | 440.00 | 448.00 | 438.00 | 438.00 | 415.79 | 970,900 |
| 2021-10-29 | 436.00 | 440.00 | 432.00 | 440.00 | 417.69 | 928,000 |
| 2021-10-28 | 438.00 | 440.00 | 434.00 | 434.00 | 411.99 | 969,800 |
| 2021-10-27 | 438.00 | 438.00 | 436.00 | 436.00 | 413.89 | 926,400 |
| 2021-10-26 | 440.00 | 440.00 | 436.00 | 438.00 | 415.79 | 1,580,400 |
| 2021-10-25 | 442.00 | 444.00 | 438.00 | 440.00 | 417.69 | 1,125,200 |
| 2021-10-22 | 444.00 | 448.00 | 440.00 | 442.00 | 419.59 | 1,063,300 |
| 2021-10-21 | 440.00 | 456.00 | 440.00 | 444.00 | 421.48 | 2,035,500 |
| 2021-10-19 | 448.00 | 448.00 | 438.00 | 440.00 | 417.69 | 1,358,200 |
| 2021-10-18 | 434.00 | 450.00 | 434.00 | 440.00 | 417.69 | 1,889,300 |
| 2021-10-15 | 432.00 | 440.00 | 430.00 | 432.00 | 410.09 | 1,114,900 |
| 2021-10-14 | 420.00 | 434.00 | 418.00 | 432.00 | 410.09 | 2,723,000 |
← NewerPage 21 of 21 · 1,220 trading days
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.