Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 830.00 | 850.00 | 810.00 | 850.00 | 850.00 | 1,806,300 |
| 2026-10-22 | 785.00 | 820.00 | 760.00 | 815.00 | 815.00 | 978,800 |
| 2026-10-21 | 825.00 | 825.00 | 775.00 | 790.00 | 790.00 | 1,650,800 |
| 2026-10-20 | 715.00 | 820.00 | 700.00 | 820.00 | 820.00 | 3,349,000 |
| 2026-10-19 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | 4,272,200 |
| 2026-10-16 | 750.00 | 760.00 | 690.00 | 705.00 | 705.00 | 6,917,800 |
| 2026-10-15 | 830.00 | 830.00 | 795.00 | 795.00 | 795.00 | 3,489,100 |
| 2026-10-14 | 820.00 | 840.00 | 820.00 | 830.00 | 830.00 | 5,505,200 |
| 2026-10-13 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | 3,451,700 |
| 2026-10-12 | 830.00 | 840.00 | 815.00 | 825.00 | 825.00 | 4,532,400 |
| 2026-10-09 | 825.00 | 835.00 | 815.00 | 830.00 | 830.00 | 5,066,700 |
| 2026-10-08 | 840.00 | 850.00 | 820.00 | 825.00 | 825.00 | 4,272,200 |
| 2026-10-07 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | 3,671,500 |
| 2026-10-06 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 5,021,300 |
| 2026-10-05 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | 8,027,900 |
| 2026-10-02 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 8,656,700 |
| 2026-10-01 | 850.00 | 855.00 | 825.00 | 840.00 | 840.00 | 7,275,600 |
| 2026-09-30 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | 6,406,800 |
| 2026-09-29 | 835.00 | 855.00 | 810.00 | 850.00 | 850.00 | 7,921,600 |
| 2026-09-28 | 835.00 | 845.00 | 825.00 | 835.00 | 835.00 | 7,617,200 |
| 2026-09-25 | 855.00 | 855.00 | 830.00 | 835.00 | 835.00 | 7,721,200 |
| 2026-09-24 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | 6,563,800 |
| 2026-09-23 | 845.00 | 855.00 | 840.00 | 855.00 | 855.00 | 6,909,500 |
Page 1 of 1 · 23 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.