Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.