Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 800.00 | 805.00 | 790.00 | 795.00 | 787.27 | 4,617,700 |
| 2025-08-12 | 800.00 | 800.00 | 790.00 | 800.00 | 792.22 | 3,888,500 |
| 2025-08-11 | 785.00 | 795.00 | 785.00 | 795.00 | 787.27 | 3,798,000 |
| 2025-08-08 | 800.00 | 805.00 | 790.00 | 790.00 | 782.32 | 4,624,700 |
| 2025-08-07 | 805.00 | 820.00 | 800.00 | 800.00 | 792.22 | 5,500,000 |
| 2025-08-06 | 800.00 | 805.00 | 790.00 | 800.00 | 792.22 | 3,067,500 |
| 2025-08-05 | 800.00 | 800.00 | 790.00 | 800.00 | 792.22 | 3,105,500 |
| 2025-08-04 | 810.00 | 810.00 | 790.00 | 800.00 | 792.22 | 3,271,200 |
| 2025-08-01 | 790.00 | 810.00 | 780.00 | 805.00 | 797.17 | 3,178,500 |
| 2025-07-31 | 790.00 | 795.00 | 780.00 | 785.00 | 777.36 | 3,043,400 |
| 2025-07-30 | 795.00 | 805.00 | 780.00 | 790.00 | 782.32 | 3,372,600 |
| 2025-07-29 | 800.00 | 800.00 | 790.00 | 795.00 | 787.27 | 2,694,900 |
| 2025-07-28 | 805.00 | 810.00 | 795.00 | 800.00 | 792.22 | 2,046,400 |
| 2025-07-25 | 820.00 | 820.00 | 800.00 | 805.00 | 797.17 | 2,651,400 |
| 2025-07-24 | 835.00 | 835.00 | 810.00 | 820.00 | 812.02 | 2,733,500 |
| 2025-07-23 | 815.00 | 840.00 | 805.00 | 830.00 | 821.93 | 5,154,000 |
| 2025-07-22 | 815.00 | 820.00 | 800.00 | 810.00 | 802.12 | 4,076,700 |
| 2025-07-21 | 805.00 | 815.00 | 805.00 | 810.00 | 802.12 | 5,532,000 |
| 2025-07-18 | 825.00 | 835.00 | 800.00 | 805.00 | 797.17 | 5,519,000 |
| 2025-07-17 | 805.00 | 825.00 | 795.00 | 825.00 | 816.97 | 6,306,300 |
| 2025-07-16 | 825.00 | 835.00 | 800.00 | 800.00 | 792.22 | 5,993,400 |
| 2025-07-15 | 830.00 | 835.00 | 815.00 | 825.00 | 816.97 | 4,643,300 |
| 2025-07-14 | 830.00 | 845.00 | 825.00 | 830.00 | 821.93 | 5,156,000 |
| 2025-07-11 | 820.00 | 835.00 | 810.00 | 830.00 | 821.93 | 6,219,700 |
| 2025-07-10 | 820.00 | 825.00 | 810.00 | 820.00 | 812.02 | 5,305,300 |
| 2025-07-09 | 820.00 | 825.00 | 800.00 | 820.00 | 812.02 | 6,900,100 |
| 2025-07-08 | 780.00 | 820.00 | 775.00 | 820.00 | 812.02 | 8,365,400 |
| 2025-07-07 | 790.00 | 795.00 | 775.00 | 775.00 | 767.46 | 8,442,700 |
| 2025-07-04 | 780.00 | 790.00 | 770.00 | 790.00 | 782.32 | 7,419,100 |
| 2025-07-03 | 775.00 | 780.00 | 770.00 | 780.00 | 772.41 | 7,252,200 |
| 2025-07-02 | 780.00 | 785.00 | 770.00 | 775.00 | 767.46 | 6,747,500 |
| 2025-07-01 | 790.00 | 795.00 | 780.00 | 780.00 | 772.41 | 6,786,400 |
| 2025-06-30 | 790.00 | 805.00 | 780.00 | 790.00 | 782.32 | 11,427,100 |
| 2025-06-26 | 785.00 | 795.00 | 780.00 | 790.00 | 782.32 | 8,014,600 |
| 2025-06-25 | 795.00 | 800.00 | 775.00 | 785.00 | 777.36 | 9,213,000 |
| 2025-06-24 | 775.00 | 795.00 | 775.00 | 795.00 | 787.27 | 9,595,800 |
| 2025-06-23 | 805.00 | 805.00 | 770.00 | 775.00 | 767.46 | 11,011,300 |
| 2025-06-20 | 795.00 | 855.00 | 790.00 | 800.00 | 792.22 | 9,815,700 |
| 2025-06-19 | 805.00 | 830.00 | 790.00 | 800.00 | 792.22 | 6,733,300 |
| 2025-06-18 | 805.00 | 810.00 | 785.00 | 805.00 | 797.17 | 4,591,500 |
| 2025-06-17 | 805.00 | 810.00 | 795.00 | 805.00 | 789.03 | 3,005,100 |
| 2025-06-16 | 805.00 | 810.00 | 800.00 | 805.00 | 789.03 | 2,958,300 |
| 2025-06-13 | 800.00 | 830.00 | 795.00 | 800.00 | 784.13 | 3,344,100 |
| 2025-06-12 | 800.00 | 815.00 | 795.00 | 810.00 | 793.93 | 3,361,200 |
| 2025-06-11 | 810.00 | 815.00 | 790.00 | 800.00 | 784.13 | 2,183,900 |
| 2025-06-10 | 835.00 | 835.00 | 795.00 | 810.00 | 793.93 | 6,619,200 |
| 2025-06-05 | 835.00 | 840.00 | 820.00 | 835.00 | 818.43 | 2,357,700 |
| 2025-06-04 | 815.00 | 845.00 | 815.00 | 830.00 | 813.53 | 5,881,100 |
| 2025-06-03 | 830.00 | 830.00 | 810.00 | 815.00 | 798.83 | 3,866,000 |
| 2025-06-02 | 830.00 | 835.00 | 815.00 | 830.00 | 813.53 | 2,974,900 |
| 2025-05-28 | 840.00 | 850.00 | 830.00 | 830.00 | 813.53 | 5,196,000 |
| 2025-05-27 | 840.00 | 860.00 | 810.00 | 830.00 | 813.53 | 9,904,300 |
| 2025-05-26 | 850.00 | 855.00 | 825.00 | 840.00 | 823.33 | 3,349,300 |
| 2025-05-23 | 845.00 | 850.00 | 840.00 | 850.00 | 833.14 | 858,500 |
| 2025-05-22 | 850.00 | 855.00 | 840.00 | 850.00 | 833.14 | 1,173,600 |
| 2025-05-21 | 850.00 | 855.00 | 840.00 | 850.00 | 833.14 | 1,088,800 |
| 2025-05-20 | 855.00 | 860.00 | 840.00 | 850.00 | 833.14 | 1,923,900 |
| 2025-05-19 | 855.00 | 865.00 | 840.00 | 850.00 | 833.14 | 2,265,500 |
| 2025-05-16 | 850.00 | 880.00 | 845.00 | 855.00 | 838.04 | 5,553,100 |
| 2025-05-15 | 865.00 | 865.00 | 830.00 | 850.00 | 833.14 | 2,946,400 |
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.