Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 995.00 | 1,010.00 | 980.00 | 990.00 | 980.37 | 6,713,400 |
| 2025-11-04 | 995.00 | 1,010.00 | 990.00 | 995.00 | 985.32 | 6,801,500 |
| 2025-11-03 | 995.00 | 1,000.00 | 965.00 | 990.00 | 980.37 | 7,695,300 |
| 2025-10-31 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 985.32 | 6,718,600 |
| 2025-10-30 | 1,000.00 | 1,035.00 | 985.00 | 1,010.00 | 1,000.17 | 8,326,000 |
| 2025-10-29 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 990.27 | 5,544,500 |
| 2025-10-28 | 990.00 | 995.00 | 965.00 | 970.00 | 960.56 | 7,868,900 |
| 2025-10-27 | 990.00 | 1,015.00 | 950.00 | 990.00 | 980.37 | 6,029,900 |
| 2025-10-24 | 1,100.00 | 1,100.00 | 975.00 | 990.00 | 980.37 | 29,320,000 |
| 2025-10-23 | 1,130.00 | 1,155.00 | 1,090.00 | 1,135.00 | 1,123.96 | 16,952,100 |
| 2025-10-22 | 1,075.00 | 1,140.00 | 1,070.00 | 1,130.00 | 1,119.01 | 16,444,900 |
| 2025-10-21 | 1,010.00 | 1,160.00 | 1,010.00 | 1,070.00 | 1,059.59 | 26,739,300 |
| 2025-10-20 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 1,000.17 | 5,727,900 |
| 2025-10-17 | 1,040.00 | 1,045.00 | 980.00 | 985.00 | 975.42 | 4,899,700 |
| 2025-10-16 | 990.00 | 1,070.00 | 990.00 | 1,040.00 | 1,029.88 | 7,270,200 |
| 2025-10-15 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 970.47 | 5,334,500 |
| 2025-10-14 | 1,060.00 | 1,065.00 | 975.00 | 1,000.00 | 990.27 | 7,216,000 |
| 2025-10-13 | 945.00 | 1,040.00 | 945.00 | 1,020.00 | 1,010.08 | 11,730,800 |
| 2025-10-10 | 985.00 | 995.00 | 960.00 | 980.00 | 970.47 | 3,817,400 |
| 2025-10-09 | 990.00 | 995.00 | 965.00 | 980.00 | 970.47 | 3,757,200 |
| 2025-10-08 | 1,015.00 | 1,050.00 | 980.00 | 990.00 | 980.37 | 11,762,000 |
| 2025-10-07 | 970.00 | 1,025.00 | 965.00 | 1,015.00 | 1,005.13 | 5,855,600 |
| 2025-10-06 | 955.00 | 1,015.00 | 950.00 | 970.00 | 960.56 | 8,490,000 |
| 2025-10-03 | 950.00 | 970.00 | 950.00 | 955.00 | 945.71 | 3,079,800 |
| 2025-10-02 | 960.00 | 1,000.00 | 940.00 | 950.00 | 940.76 | 4,580,500 |
| 2025-10-01 | 960.00 | 990.00 | 950.00 | 960.00 | 950.66 | 4,417,400 |
| 2025-09-30 | 955.00 | 990.00 | 950.00 | 960.00 | 950.66 | 4,223,700 |
| 2025-09-29 | 980.00 | 1,000.00 | 950.00 | 955.00 | 945.71 | 4,211,600 |
| 2025-09-26 | 1,015.00 | 1,025.00 | 945.00 | 980.00 | 970.47 | 5,504,400 |
| 2025-09-25 | 1,050.00 | 1,075.00 | 985.00 | 1,015.00 | 1,005.13 | 10,559,100 |
| 2025-09-24 | 980.00 | 1,050.00 | 965.00 | 1,050.00 | 1,039.79 | 28,594,500 |
| 2025-09-23 | 965.00 | 985.00 | 920.00 | 975.00 | 965.52 | 13,553,400 |
| 2025-09-22 | 820.00 | 1,010.00 | 820.00 | 970.00 | 960.56 | 51,207,800 |
| 2025-09-19 | 825.00 | 825.00 | 810.00 | 820.00 | 812.02 | 1,639,900 |
| 2025-09-18 | 830.00 | 835.00 | 815.00 | 820.00 | 812.02 | 2,139,100 |
| 2025-09-17 | 835.00 | 835.00 | 820.00 | 830.00 | 821.93 | 1,505,800 |
| 2025-09-16 | 825.00 | 830.00 | 815.00 | 830.00 | 821.93 | 1,841,600 |
| 2025-09-15 | 830.00 | 840.00 | 820.00 | 825.00 | 816.97 | 1,502,600 |
| 2025-09-12 | 840.00 | 840.00 | 825.00 | 830.00 | 821.93 | 2,639,400 |
| 2025-09-11 | 825.00 | 840.00 | 820.00 | 835.00 | 826.88 | 2,312,000 |
| 2025-09-10 | 820.00 | 835.00 | 815.00 | 820.00 | 812.02 | 3,158,300 |
| 2025-09-09 | 835.00 | 835.00 | 815.00 | 820.00 | 812.02 | 3,098,300 |
| 2025-09-08 | 840.00 | 840.00 | 830.00 | 835.00 | 826.88 | 2,664,400 |
| 2025-09-05 | 835.00 | 835.00 | 835.00 | 835.00 | 826.88 | 0 |
| 2025-09-04 | 840.00 | 845.00 | 830.00 | 835.00 | 826.88 | 2,797,100 |
| 2025-09-03 | 815.00 | 840.00 | 815.00 | 840.00 | 831.83 | 4,906,000 |
| 2025-09-02 | 805.00 | 815.00 | 805.00 | 815.00 | 807.07 | 3,388,600 |
| 2025-09-01 | 790.00 | 815.00 | 765.00 | 805.00 | 797.17 | 8,690,900 |
| 2025-08-29 | 800.00 | 805.00 | 780.00 | 800.00 | 792.22 | 5,053,100 |
| 2025-08-28 | 815.00 | 815.00 | 795.00 | 800.00 | 792.22 | 2,185,500 |
| 2025-08-27 | 825.00 | 825.00 | 800.00 | 810.00 | 802.12 | 3,126,700 |
| 2025-08-26 | 835.00 | 840.00 | 815.00 | 820.00 | 812.02 | 1,484,400 |
| 2025-08-25 | 810.00 | 835.00 | 810.00 | 830.00 | 821.93 | 3,955,200 |
| 2025-08-22 | 810.00 | 815.00 | 805.00 | 805.00 | 797.17 | 2,057,400 |
| 2025-08-21 | 815.00 | 825.00 | 805.00 | 810.00 | 802.12 | 3,706,300 |
| 2025-08-20 | 825.00 | 850.00 | 815.00 | 815.00 | 807.07 | 8,427,100 |
| 2025-08-19 | 795.00 | 825.00 | 790.00 | 825.00 | 816.97 | 9,346,000 |
| 2025-08-18 | 795.00 | 795.00 | 795.00 | 795.00 | 787.27 | 0 |
| 2025-08-15 | 800.00 | 805.00 | 790.00 | 795.00 | 787.27 | 5,988,200 |
| 2025-08-14 | 790.00 | 800.00 | 785.00 | 800.00 | 792.22 | 4,963,500 |
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.