Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 640.00 | 660.00 | 635.00 | 650.00 | 637.10 | 1,874,700 |
| 2025-02-03 | 635.00 | 640.00 | 625.00 | 640.00 | 627.30 | 817,000 |
| 2025-01-31 | 625.00 | 645.00 | 620.00 | 635.00 | 622.40 | 795,400 |
| 2025-01-30 | 635.00 | 635.00 | 610.00 | 630.00 | 617.50 | 607,000 |
| 2025-01-24 | 655.00 | 660.00 | 635.00 | 635.00 | 622.40 | 1,075,600 |
| 2025-01-23 | 660.00 | 675.00 | 645.00 | 655.00 | 642.01 | 2,976,200 |
| 2025-01-22 | 610.00 | 665.00 | 605.00 | 650.00 | 637.10 | 4,406,700 |
| 2025-01-21 | 620.00 | 625.00 | 600.00 | 610.00 | 597.90 | 884,900 |
| 2025-01-20 | 620.00 | 625.00 | 595.00 | 620.00 | 607.70 | 1,629,000 |
| 2025-01-17 | 625.00 | 630.00 | 615.00 | 620.00 | 607.70 | 381,100 |
| 2025-01-16 | 620.00 | 630.00 | 610.00 | 620.00 | 607.70 | 1,516,600 |
| 2025-01-15 | 630.00 | 635.00 | 620.00 | 620.00 | 607.70 | 592,400 |
| 2025-01-14 | 625.00 | 635.00 | 605.00 | 630.00 | 617.50 | 991,100 |
| 2025-01-13 | 640.00 | 650.00 | 625.00 | 625.00 | 612.60 | 836,700 |
| 2025-01-10 | 635.00 | 650.00 | 630.00 | 640.00 | 627.30 | 2,827,000 |
| 2025-01-09 | 600.00 | 645.00 | 590.00 | 635.00 | 622.40 | 6,213,200 |
| 2025-01-08 | 610.00 | 620.00 | 590.00 | 600.00 | 588.10 | 860,400 |
| 2025-01-07 | 560.00 | 610.00 | 560.00 | 610.00 | 597.90 | 2,443,400 |
| 2025-01-06 | 580.00 | 585.00 | 550.00 | 560.00 | 548.89 | 1,449,900 |
| 2025-01-03 | 595.00 | 595.00 | 570.00 | 580.00 | 568.49 | 1,636,900 |
| 2025-01-02 | 595.00 | 600.00 | 585.00 | 595.00 | 583.20 | 334,400 |
| 2024-12-30 | 595.00 | 605.00 | 585.00 | 590.00 | 578.29 | 478,300 |
| 2024-12-27 | 590.00 | 600.00 | 585.00 | 595.00 | 583.20 | 734,600 |
| 2024-12-24 | 610.00 | 610.00 | 585.00 | 590.00 | 578.29 | 362,000 |
| 2024-12-23 | 605.00 | 610.00 | 590.00 | 600.00 | 588.10 | 381,800 |
| 2024-12-20 | 595.00 | 610.00 | 595.00 | 595.00 | 583.20 | 479,200 |
| 2024-12-19 | 605.00 | 610.00 | 590.00 | 595.00 | 583.20 | 1,077,200 |
| 2024-12-18 | 610.00 | 620.00 | 605.00 | 605.00 | 593.00 | 122,100 |
| 2024-12-17 | 625.00 | 625.00 | 610.00 | 610.00 | 597.90 | 452,400 |
| 2024-12-16 | 620.00 | 635.00 | 615.00 | 625.00 | 612.60 | 444,200 |
| 2024-12-13 | 630.00 | 640.00 | 620.00 | 620.00 | 607.70 | 172,900 |
| 2024-12-12 | 635.00 | 655.00 | 630.00 | 630.00 | 617.50 | 938,800 |
| 2024-12-11 | 645.00 | 645.00 | 630.00 | 635.00 | 622.40 | 692,600 |
| 2024-12-10 | 635.00 | 645.00 | 635.00 | 645.00 | 632.20 | 360,600 |
| 2024-12-09 | 625.00 | 645.00 | 620.00 | 635.00 | 622.40 | 960,800 |
| 2024-12-06 | 620.00 | 630.00 | 605.00 | 625.00 | 612.60 | 242,700 |
| 2024-12-05 | 625.00 | 630.00 | 605.00 | 620.00 | 607.70 | 538,300 |
| 2024-12-04 | 620.00 | 630.00 | 615.00 | 625.00 | 612.60 | 401,300 |
| 2024-12-03 | 630.00 | 630.00 | 620.00 | 620.00 | 607.70 | 205,000 |
| 2024-12-02 | 640.00 | 640.00 | 620.00 | 620.00 | 607.70 | 273,200 |
| 2024-11-29 | 635.00 | 645.00 | 625.00 | 640.00 | 627.30 | 367,300 |
| 2024-11-28 | 645.00 | 645.00 | 630.00 | 635.00 | 622.40 | 193,600 |
| 2024-11-26 | 610.00 | 645.00 | 600.00 | 635.00 | 622.40 | 1,807,500 |
| 2024-11-25 | 630.00 | 635.00 | 605.00 | 620.00 | 607.70 | 947,500 |
| 2024-11-22 | 625.00 | 630.00 | 615.00 | 625.00 | 612.60 | 233,600 |
| 2024-11-21 | 620.00 | 630.00 | 615.00 | 625.00 | 612.60 | 200,500 |
| 2024-11-20 | 625.00 | 630.00 | 615.00 | 620.00 | 607.70 | 176,200 |
| 2024-11-19 | 610.00 | 630.00 | 605.00 | 625.00 | 612.60 | 223,400 |
| 2024-11-18 | 620.00 | 625.00 | 600.00 | 615.00 | 602.80 | 498,300 |
| 2024-11-15 | 635.00 | 655.00 | 610.00 | 620.00 | 607.70 | 2,025,000 |
| 2024-11-14 | 645.00 | 650.00 | 630.00 | 640.00 | 627.30 | 450,900 |
| 2024-11-13 | 650.00 | 650.00 | 645.00 | 645.00 | 632.20 | 442,600 |
| 2024-11-12 | 635.00 | 650.00 | 625.00 | 650.00 | 637.10 | 886,200 |
| 2024-11-11 | 645.00 | 645.00 | 630.00 | 635.00 | 622.40 | 1,106,500 |
| 2024-11-08 | 645.00 | 650.00 | 640.00 | 640.00 | 627.30 | 394,400 |
| 2024-11-07 | 640.00 | 645.00 | 635.00 | 645.00 | 632.20 | 1,151,500 |
| 2024-11-06 | 650.00 | 655.00 | 640.00 | 645.00 | 632.20 | 909,300 |
| 2024-11-05 | 655.00 | 660.00 | 645.00 | 650.00 | 637.10 | 1,557,100 |
| 2024-11-04 | 655.00 | 670.00 | 650.00 | 650.00 | 637.10 | 561,900 |
| 2024-11-01 | 645.00 | 675.00 | 635.00 | 650.00 | 637.10 | 1,284,100 |
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.