Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 655.00 | 655.00 | 640.00 | 645.00 | 632.20 | 1,241,900 |
| 2024-10-30 | 685.00 | 695.00 | 630.00 | 655.00 | 642.01 | 3,832,200 |
| 2024-10-29 | 685.00 | 695.00 | 675.00 | 675.00 | 661.61 | 771,000 |
| 2024-10-28 | 685.00 | 685.00 | 675.00 | 685.00 | 671.41 | 987,900 |
| 2024-10-25 | 685.00 | 690.00 | 680.00 | 685.00 | 671.41 | 389,800 |
| 2024-10-24 | 690.00 | 690.00 | 680.00 | 685.00 | 671.41 | 223,700 |
| 2024-10-23 | 690.00 | 690.00 | 680.00 | 685.00 | 671.41 | 586,000 |
| 2024-10-22 | 690.00 | 695.00 | 685.00 | 690.00 | 676.31 | 403,800 |
| 2024-10-21 | 685.00 | 700.00 | 680.00 | 685.00 | 671.41 | 639,700 |
| 2024-10-18 | 690.00 | 695.00 | 680.00 | 685.00 | 671.41 | 1,479,100 |
| 2024-10-17 | 700.00 | 700.00 | 685.00 | 690.00 | 676.31 | 1,448,700 |
| 2024-10-16 | 690.00 | 710.00 | 690.00 | 695.00 | 681.21 | 2,070,800 |
| 2024-10-15 | 700.00 | 700.00 | 685.00 | 685.00 | 671.41 | 765,800 |
| 2024-10-14 | 685.00 | 705.00 | 675.00 | 695.00 | 681.21 | 2,186,000 |
| 2024-10-11 | 680.00 | 690.00 | 675.00 | 685.00 | 671.41 | 442,700 |
| 2024-10-10 | 680.00 | 690.00 | 675.00 | 680.00 | 666.51 | 830,600 |
| 2024-10-09 | 680.00 | 685.00 | 670.00 | 675.00 | 661.61 | 589,800 |
| 2024-10-08 | 680.00 | 680.00 | 660.00 | 675.00 | 661.61 | 2,554,000 |
| 2024-10-07 | 680.00 | 680.00 | 670.00 | 680.00 | 666.51 | 925,100 |
| 2024-10-04 | 675.00 | 685.00 | 670.00 | 675.00 | 661.61 | 413,500 |
| 2024-10-03 | 675.00 | 685.00 | 670.00 | 675.00 | 661.61 | 1,548,700 |
| 2024-10-02 | 680.00 | 685.00 | 665.00 | 670.00 | 656.71 | 5,442,700 |
| 2024-10-01 | 680.00 | 685.00 | 675.00 | 680.00 | 666.51 | 719,600 |
| 2024-09-30 | 690.00 | 695.00 | 675.00 | 680.00 | 666.51 | 2,229,100 |
| 2024-09-27 | 690.00 | 700.00 | 685.00 | 690.00 | 676.31 | 959,100 |
| 2024-09-26 | 690.00 | 690.00 | 680.00 | 690.00 | 676.31 | 991,200 |
| 2024-09-25 | 695.00 | 700.00 | 685.00 | 685.00 | 671.41 | 858,700 |
| 2024-09-24 | 690.00 | 695.00 | 685.00 | 690.00 | 676.31 | 640,100 |
| 2024-09-23 | 695.00 | 695.00 | 685.00 | 695.00 | 681.21 | 1,126,500 |
| 2024-09-20 | 695.00 | 700.00 | 690.00 | 695.00 | 681.21 | 521,500 |
| 2024-09-19 | 695.00 | 700.00 | 690.00 | 695.00 | 681.21 | 1,558,200 |
| 2024-09-18 | 690.00 | 700.00 | 685.00 | 690.00 | 676.31 | 1,234,900 |
| 2024-09-17 | 690.00 | 700.00 | 685.00 | 685.00 | 671.41 | 1,540,600 |
| 2024-09-13 | 690.00 | 695.00 | 680.00 | 690.00 | 676.31 | 807,400 |
| 2024-09-12 | 685.00 | 695.00 | 680.00 | 685.00 | 671.41 | 1,073,600 |
| 2024-09-11 | 685.00 | 695.00 | 680.00 | 685.00 | 671.41 | 1,382,800 |
| 2024-09-10 | 695.00 | 700.00 | 685.00 | 685.00 | 671.41 | 1,609,000 |
| 2024-09-09 | 695.00 | 700.00 | 690.00 | 690.00 | 676.31 | 514,600 |
| 2024-09-06 | 695.00 | 700.00 | 685.00 | 690.00 | 676.31 | 670,000 |
| 2024-09-05 | 695.00 | 700.00 | 690.00 | 695.00 | 681.21 | 400,200 |
| 2024-09-04 | 700.00 | 700.00 | 690.00 | 695.00 | 681.21 | 598,800 |
| 2024-09-03 | 690.00 | 705.00 | 670.00 | 700.00 | 686.11 | 1,152,200 |
| 2024-09-02 | 690.00 | 705.00 | 690.00 | 695.00 | 681.21 | 813,400 |
| 2024-08-30 | 715.00 | 715.00 | 690.00 | 690.00 | 676.31 | 2,672,600 |
| 2024-08-29 | 710.00 | 715.00 | 710.00 | 710.00 | 695.91 | 823,500 |
| 2024-08-28 | 715.00 | 720.00 | 710.00 | 710.00 | 695.91 | 1,344,500 |
| 2024-08-27 | 720.00 | 720.00 | 710.00 | 715.00 | 700.81 | 1,474,400 |
| 2024-08-26 | 710.00 | 720.00 | 705.00 | 715.00 | 700.81 | 3,010,500 |
| 2024-08-23 | 695.00 | 715.00 | 695.00 | 705.00 | 691.01 | 455,100 |
| 2024-08-22 | 700.00 | 710.00 | 695.00 | 695.00 | 681.21 | 781,800 |
| 2024-08-21 | 710.00 | 715.00 | 705.00 | 705.00 | 691.01 | 908,400 |
| 2024-08-20 | 715.00 | 715.00 | 705.00 | 710.00 | 695.91 | 949,300 |
| 2024-08-19 | 710.00 | 715.00 | 705.00 | 715.00 | 700.81 | 555,900 |
| 2024-08-16 | 720.00 | 720.00 | 705.00 | 710.00 | 695.91 | 1,239,100 |
| 2024-08-15 | 715.00 | 730.00 | 710.00 | 715.00 | 700.81 | 2,693,600 |
| 2024-08-14 | 720.00 | 720.00 | 705.00 | 710.00 | 695.91 | 952,700 |
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.