Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 840.00 | 880.00 | 825.00 | 860.00 | 842.94 | 5,601,000 |
| 2025-05-09 | 870.00 | 885.00 | 830.00 | 840.00 | 823.33 | 8,973,600 |
| 2025-05-08 | 890.00 | 895.00 | 860.00 | 870.00 | 852.74 | 3,616,700 |
| 2025-05-07 | 905.00 | 935.00 | 870.00 | 890.00 | 872.34 | 15,819,800 |
| 2025-05-06 | 850.00 | 910.00 | 850.00 | 905.00 | 887.05 | 18,040,800 |
| 2025-05-05 | 835.00 | 845.00 | 830.00 | 835.00 | 818.43 | 2,263,100 |
| 2025-05-02 | 840.00 | 850.00 | 805.00 | 835.00 | 818.43 | 3,556,500 |
| 2025-04-30 | 855.00 | 865.00 | 825.00 | 840.00 | 823.33 | 4,523,600 |
| 2025-04-29 | 815.00 | 865.00 | 810.00 | 855.00 | 838.04 | 8,845,000 |
| 2025-04-28 | 765.00 | 815.00 | 760.00 | 810.00 | 793.93 | 8,963,700 |
| 2025-04-25 | 735.00 | 760.00 | 725.00 | 760.00 | 744.92 | 5,127,900 |
| 2025-04-24 | 730.00 | 745.00 | 720.00 | 735.00 | 720.42 | 2,605,200 |
| 2025-04-23 | 710.00 | 735.00 | 695.00 | 730.00 | 715.52 | 4,031,800 |
| 2025-04-22 | 720.00 | 720.00 | 700.00 | 710.00 | 695.91 | 1,081,900 |
| 2025-04-21 | 705.00 | 720.00 | 695.00 | 710.00 | 695.91 | 3,003,100 |
| 2025-04-17 | 700.00 | 705.00 | 680.00 | 705.00 | 691.01 | 3,033,700 |
| 2025-04-16 | 690.00 | 700.00 | 670.00 | 700.00 | 686.11 | 4,343,800 |
| 2025-04-15 | 660.00 | 710.00 | 660.00 | 690.00 | 676.31 | 6,194,500 |
| 2025-04-14 | 660.00 | 665.00 | 655.00 | 660.00 | 646.91 | 1,155,900 |
| 2025-04-11 | 655.00 | 670.00 | 645.00 | 660.00 | 646.91 | 1,783,900 |
| 2025-04-10 | 660.00 | 665.00 | 640.00 | 650.00 | 637.10 | 3,485,300 |
| 2025-04-09 | 650.00 | 665.00 | 645.00 | 650.00 | 637.10 | 2,255,400 |
| 2025-04-08 | 655.00 | 655.00 | 635.00 | 650.00 | 637.10 | 2,736,000 |
| 2025-03-27 | 620.00 | 700.00 | 620.00 | 695.00 | 681.21 | 11,204,400 |
| 2025-03-26 | 615.00 | 625.00 | 590.00 | 620.00 | 607.70 | 1,339,300 |
| 2025-03-25 | 600.00 | 620.00 | 600.00 | 615.00 | 602.80 | 885,300 |
| 2025-03-24 | 590.00 | 605.00 | 575.00 | 600.00 | 588.10 | 1,428,900 |
| 2025-03-21 | 625.00 | 640.00 | 540.00 | 590.00 | 578.29 | 5,222,700 |
| 2025-03-20 | 615.00 | 625.00 | 615.00 | 625.00 | 612.60 | 444,200 |
| 2025-03-19 | 620.00 | 620.00 | 610.00 | 615.00 | 602.80 | 453,800 |
| 2025-03-18 | 630.00 | 635.00 | 605.00 | 615.00 | 602.80 | 1,045,500 |
| 2025-03-17 | 630.00 | 635.00 | 615.00 | 630.00 | 617.50 | 459,500 |
| 2025-03-14 | 630.00 | 635.00 | 625.00 | 630.00 | 617.50 | 536,200 |
| 2025-03-13 | 635.00 | 640.00 | 625.00 | 630.00 | 617.50 | 602,700 |
| 2025-03-12 | 630.00 | 635.00 | 625.00 | 635.00 | 622.40 | 586,900 |
| 2025-03-11 | 640.00 | 640.00 | 620.00 | 630.00 | 617.50 | 804,600 |
| 2025-03-10 | 635.00 | 640.00 | 625.00 | 640.00 | 627.30 | 628,100 |
| 2025-03-07 | 630.00 | 640.00 | 630.00 | 630.00 | 617.50 | 589,700 |
| 2025-03-06 | 630.00 | 640.00 | 625.00 | 635.00 | 622.40 | 624,800 |
| 2025-03-05 | 620.00 | 635.00 | 615.00 | 630.00 | 617.50 | 1,013,300 |
| 2025-03-04 | 625.00 | 630.00 | 600.00 | 620.00 | 607.70 | 965,800 |
| 2025-03-03 | 625.00 | 635.00 | 620.00 | 625.00 | 612.60 | 830,800 |
| 2025-02-28 | 645.00 | 650.00 | 615.00 | 625.00 | 612.60 | 1,276,800 |
| 2025-02-27 | 650.00 | 650.00 | 640.00 | 645.00 | 632.20 | 694,700 |
| 2025-02-26 | 645.00 | 655.00 | 630.00 | 645.00 | 632.20 | 1,111,300 |
| 2025-02-25 | 650.00 | 650.00 | 640.00 | 645.00 | 632.20 | 943,600 |
| 2025-02-24 | 650.00 | 650.00 | 640.00 | 650.00 | 637.10 | 1,076,300 |
| 2025-02-21 | 650.00 | 650.00 | 640.00 | 650.00 | 637.10 | 414,600 |
| 2025-02-20 | 650.00 | 660.00 | 640.00 | 650.00 | 637.10 | 1,153,200 |
| 2025-02-19 | 650.00 | 660.00 | 645.00 | 650.00 | 637.10 | 511,200 |
| 2025-02-18 | 640.00 | 660.00 | 630.00 | 650.00 | 637.10 | 1,939,000 |
| 2025-02-17 | 635.00 | 640.00 | 630.00 | 640.00 | 627.30 | 346,400 |
| 2025-02-14 | 630.00 | 640.00 | 630.00 | 635.00 | 622.40 | 245,500 |
| 2025-02-13 | 635.00 | 635.00 | 625.00 | 635.00 | 622.40 | 365,000 |
| 2025-02-12 | 630.00 | 640.00 | 610.00 | 635.00 | 622.40 | 1,062,700 |
| 2025-02-11 | 630.00 | 640.00 | 620.00 | 625.00 | 612.60 | 251,000 |
| 2025-02-10 | 625.00 | 630.00 | 610.00 | 630.00 | 617.50 | 919,400 |
| 2025-02-07 | 650.00 | 650.00 | 615.00 | 630.00 | 617.50 | 1,284,700 |
| 2025-02-06 | 650.00 | 660.00 | 640.00 | 650.00 | 637.10 | 1,056,600 |
| 2025-02-05 | 650.00 | 670.00 | 650.00 | 655.00 | 642.01 | 1,058,600 |
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.