Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 905.00 | 910.00 | 880.00 | 885.00 | 876.39 | 8,785,000 |
| 2026-05-01 | 900.00 | 900.00 | 900.00 | 900.00 | 891.25 | 0 |
| 2026-04-30 | 980.00 | 995.00 | 880.00 | 900.00 | 891.25 | 11,076,500 |
| 2026-04-29 | 930.00 | 985.00 | 930.00 | 980.00 | 970.47 | 8,119,200 |
| 2026-04-28 | 930.00 | 945.00 | 920.00 | 935.00 | 925.90 | 4,294,900 |
| 2026-04-27 | 940.00 | 960.00 | 925.00 | 930.00 | 920.95 | 6,002,800 |
| 2026-04-24 | 965.00 | 985.00 | 910.00 | 935.00 | 925.90 | 12,887,100 |
| 2026-04-23 | 1,000.00 | 1,155.00 | 950.00 | 955.00 | 945.71 | 44,792,900 |
| 2026-04-22 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 990.27 | 19,717,800 |
| 2026-04-21 | 890.00 | 905.00 | 885.00 | 900.00 | 891.25 | 9,916,500 |
| 2026-04-20 | 890.00 | 900.00 | 880.00 | 890.00 | 881.34 | 11,609,500 |
| 2026-04-17 | 905.00 | 910.00 | 885.00 | 885.00 | 876.39 | 8,321,500 |
| 2026-04-16 | 875.00 | 910.00 | 870.00 | 905.00 | 896.20 | 11,311,500 |
| 2026-04-15 | 895.00 | 905.00 | 865.00 | 875.00 | 866.49 | 9,180,300 |
| 2026-04-14 | 850.00 | 885.00 | 850.00 | 885.00 | 876.39 | 12,543,400 |
| 2026-04-13 | 850.00 | 850.00 | 825.00 | 845.00 | 836.78 | 8,531,900 |
| 2026-04-10 | 840.00 | 850.00 | 840.00 | 845.00 | 836.78 | 10,064,100 |
| 2026-04-09 | 860.00 | 860.00 | 830.00 | 840.00 | 831.83 | 9,827,400 |
| 2026-04-08 | 825.00 | 865.00 | 825.00 | 860.00 | 851.63 | 3,963,700 |
| 2026-04-07 | 845.00 | 860.00 | 825.00 | 825.00 | 816.97 | 15,802,300 |
| 2026-04-06 | 855.00 | 855.00 | 845.00 | 845.00 | 836.78 | 1,603,700 |
| 2026-04-02 | 885.00 | 890.00 | 845.00 | 855.00 | 846.68 | 17,213,400 |
| 2026-04-01 | 875.00 | 890.00 | 870.00 | 885.00 | 876.39 | 6,653,600 |
| 2026-03-31 | 870.00 | 890.00 | 870.00 | 875.00 | 866.49 | 15,893,300 |
| 2026-03-30 | 880.00 | 880.00 | 855.00 | 870.00 | 861.54 | 9,638,900 |
| 2026-03-27 | 880.00 | 885.00 | 855.00 | 880.00 | 871.44 | 13,563,100 |
| 2026-03-26 | 900.00 | 905.00 | 870.00 | 875.00 | 866.49 | 4,113,400 |
| 2026-03-25 | 840.00 | 895.00 | 830.00 | 895.00 | 886.29 | 18,521,700 |
| 2026-03-17 | 840.00 | 855.00 | 830.00 | 840.00 | 831.83 | 4,190,100 |
| 2026-03-16 | 880.00 | 885.00 | 820.00 | 840.00 | 831.83 | 18,051,000 |
| 2026-03-13 | 890.00 | 920.00 | 870.00 | 880.00 | 871.44 | 6,862,000 |
| 2026-03-12 | 885.00 | 905.00 | 870.00 | 890.00 | 881.34 | 15,028,500 |
| 2026-03-11 | 915.00 | 920.00 | 875.00 | 880.00 | 871.44 | 6,173,200 |
| 2026-03-10 | 885.00 | 910.00 | 885.00 | 910.00 | 901.15 | 7,661,500 |
| 2026-03-09 | 945.00 | 950.00 | 855.00 | 880.00 | 871.44 | 20,250,300 |
| 2026-03-06 | 1,005.00 | 1,015.00 | 965.00 | 965.00 | 955.61 | 4,315,300 |
| 2026-03-05 | 995.00 | 1,015.00 | 995.00 | 1,005.00 | 995.22 | 11,937,900 |
| 2026-03-04 | 1,010.00 | 1,020.00 | 985.00 | 1,000.00 | 990.27 | 8,102,300 |
| 2026-03-03 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,000.17 | 10,079,000 |
| 2026-03-02 | 1,060.00 | 1,060.00 | 1,010.00 | 1,015.00 | 1,005.13 | 8,573,400 |
| 2026-02-27 | 1,065.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,054.64 | 7,831,200 |
| 2026-02-26 | 1,085.00 | 1,095.00 | 1,055.00 | 1,065.00 | 1,054.64 | 6,702,100 |
| 2026-02-25 | 1,075.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,069.49 | 11,131,600 |
| 2026-02-24 | 1,105.00 | 1,115.00 | 1,065.00 | 1,075.00 | 1,064.54 | 6,400,300 |
| 2026-02-23 | 1,075.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,089.30 | 14,388,700 |
| 2026-02-20 | 1,085.00 | 1,110.00 | 1,065.00 | 1,075.00 | 1,064.54 | 8,205,700 |
| 2026-02-19 | 1,130.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,069.49 | 10,194,300 |
| 2026-02-18 | 1,105.00 | 1,135.00 | 1,090.00 | 1,125.00 | 1,114.06 | 14,293,000 |
| 2026-02-13 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,089.30 | 19,499,400 |
| 2026-02-12 | 1,080.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,054.64 | 4,885,000 |
| 2026-02-11 | 1,045.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,064.54 | 17,474,800 |
| 2026-02-10 | 1,060.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,034.83 | 4,838,900 |
| 2026-02-09 | 1,035.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,044.74 | 15,353,200 |
| 2026-02-06 | 1,030.00 | 1,035.00 | 1,005.00 | 1,030.00 | 1,019.98 | 6,062,600 |
| 2026-02-05 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,019.98 | 7,695,400 |
| 2026-02-04 | 1,075.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,039.79 | 7,893,100 |
| 2026-02-03 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 1,059.59 | 10,683,600 |
| 2026-02-02 | 1,055.00 | 1,055.00 | 995.00 | 1,005.00 | 995.22 | 8,593,400 |
| 2026-01-30 | 1,025.00 | 1,060.00 | 1,025.00 | 1,050.00 | 1,039.79 | 12,177,600 |
| 2026-01-29 | 1,045.00 | 1,050.00 | 925.00 | 1,020.00 | 1,010.08 | 15,289,100 |
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.