Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,075.00 | 1,095.00 | 1,010.00 | 1,050.00 | 1,039.79 | 18,063,100 |
| 2026-01-27 | 1,150.00 | 1,170.00 | 1,110.00 | 1,115.00 | 1,104.15 | 7,834,600 |
| 2026-01-26 | 1,150.00 | 1,230.00 | 1,150.00 | 1,165.00 | 1,153.67 | 13,887,500 |
| 2026-01-23 | 1,205.00 | 1,215.00 | 1,110.00 | 1,150.00 | 1,138.81 | 11,969,800 |
| 2026-01-22 | 1,195.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,193.28 | 17,371,000 |
| 2026-01-21 | 1,345.00 | 1,490.00 | 1,170.00 | 1,180.00 | 1,168.52 | 74,237,000 |
| 2026-01-20 | 1,060.00 | 1,285.00 | 1,045.00 | 1,285.00 | 1,272.50 | 71,713,500 |
| 2026-01-19 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,019.98 | 14,162,400 |
| 2026-01-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,010.08 | 0 |
| 2026-01-15 | 1,045.00 | 1,055.00 | 1,010.00 | 1,020.00 | 1,010.08 | 3,951,300 |
| 2026-01-14 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,034.83 | 15,439,900 |
| 2026-01-13 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,005.13 | 5,516,800 |
| 2026-01-12 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,000.17 | 13,577,000 |
| 2026-01-09 | 1,080.00 | 1,090.00 | 1,025.00 | 1,030.00 | 1,019.98 | 8,192,800 |
| 2026-01-08 | 1,075.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,064.54 | 14,486,400 |
| 2026-01-07 | 1,030.00 | 1,075.00 | 1,030.00 | 1,070.00 | 1,059.59 | 13,689,800 |
| 2026-01-06 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,015.03 | 13,646,100 |
| 2026-01-05 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 995.22 | 6,172,000 |
| 2026-01-02 | 1,010.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,015.03 | 11,338,500 |
| 2026-01-01 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.17 | 0 |
| 2025-12-31 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.17 | 0 |
| 2025-12-30 | 1,025.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,000.17 | 4,010,600 |
| 2025-12-29 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,015.03 | 8,633,100 |
| 2025-12-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,015.03 | 0 |
| 2025-12-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,015.03 | 0 |
| 2025-12-24 | 1,020.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,015.03 | 3,915,800 |
| 2025-12-23 | 1,000.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,010.08 | 9,253,000 |
| 2025-12-22 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 990.27 | 4,472,400 |
| 2025-12-19 | 1,005.00 | 1,020.00 | 1,000.00 | 1,005.00 | 995.22 | 8,342,300 |
| 2025-12-18 | 1,025.00 | 1,030.00 | 1,000.00 | 1,005.00 | 995.22 | 3,738,500 |
| 2025-12-17 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,015.03 | 8,146,600 |
| 2025-12-16 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,024.93 | 3,811,800 |
| 2025-12-15 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,010.08 | 10,613,900 |
| 2025-12-12 | 1,035.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,039.79 | 5,893,800 |
| 2025-12-11 | 1,070.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,024.93 | 9,374,500 |
| 2025-12-10 | 1,035.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,054.64 | 6,586,300 |
| 2025-12-09 | 1,090.00 | 1,095.00 | 1,030.00 | 1,035.00 | 1,024.93 | 14,434,200 |
| 2025-12-08 | 1,115.00 | 1,125.00 | 1,080.00 | 1,085.00 | 1,074.45 | 9,214,200 |
| 2025-12-05 | 1,090.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,104.15 | 14,844,400 |
| 2025-12-04 | 1,180.00 | 1,180.00 | 1,085.00 | 1,085.00 | 1,074.45 | 21,125,700 |
| 2025-12-03 | 1,185.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,173.47 | 7,080,300 |
| 2025-12-02 | 1,165.00 | 1,215.00 | 1,150.00 | 1,185.00 | 1,173.47 | 12,139,900 |
| 2025-12-01 | 1,205.00 | 1,225.00 | 1,150.00 | 1,160.00 | 1,148.72 | 10,515,600 |
| 2025-11-28 | 1,255.00 | 1,295.00 | 1,195.00 | 1,210.00 | 1,198.23 | 21,885,000 |
| 2025-11-27 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 1,242.79 | 32,688,400 |
| 2025-11-26 | 1,105.00 | 1,165.00 | 1,105.00 | 1,165.00 | 1,153.67 | 13,649,400 |
| 2025-11-25 | 1,125.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,089.30 | 10,818,500 |
| 2025-11-24 | 1,150.00 | 1,240.00 | 1,100.00 | 1,125.00 | 1,114.06 | 24,290,100 |
| 2025-11-21 | 1,100.00 | 1,155.00 | 1,090.00 | 1,140.00 | 1,128.91 | 16,407,000 |
| 2025-11-20 | 1,095.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,084.35 | 4,813,900 |
| 2025-11-19 | 1,120.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,079.40 | 8,757,800 |
| 2025-11-18 | 1,045.00 | 1,125.00 | 1,045.00 | 1,120.00 | 1,109.10 | 14,344,000 |
| 2025-11-17 | 1,050.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,034.83 | 8,891,500 |
| 2025-11-14 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,039.79 | 5,924,100 |
| 2025-11-13 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,054.64 | 7,000,400 |
| 2025-11-12 | 1,040.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,044.74 | 7,290,100 |
| 2025-11-11 | 1,030.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,024.93 | 9,400,300 |
| 2025-11-10 | 1,045.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,019.98 | 5,012,400 |
| 2025-11-07 | 1,090.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,029.88 | 16,092,600 |
| 2025-11-06 | 995.00 | 1,140.00 | 990.00 | 1,080.00 | 1,069.49 | 38,489,900 |
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.