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 |
| 2026-09-22 | 855.00 | 860.00 | 835.00 | 845.00 | 845.00 | 8,964,900 |
| 2026-09-21 | 855.00 | 860.00 | 845.00 | 855.00 | 855.00 | 7,429,900 |
| 2026-09-18 | 860.00 | 870.00 | 845.00 | 855.00 | 855.00 | 7,331,000 |
| 2026-09-17 | 895.00 | 895.00 | 850.00 | 860.00 | 860.00 | 13,042,400 |
| 2026-09-16 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | 4,813,900 |
| 2026-09-15 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | 5,975,600 |
| 2026-09-14 | 920.00 | 925.00 | 890.00 | 910.00 | 910.00 | 5,977,600 |
| 2026-09-11 | 940.00 | 945.00 | 905.00 | 920.00 | 920.00 | 7,050,200 |
| 2026-09-10 | 960.00 | 960.00 | 935.00 | 940.00 | 940.00 | 5,229,600 |
| 2026-09-09 | 970.00 | 990.00 | 955.00 | 955.00 | 955.00 | 9,168,900 |
| 2026-09-08 | 960.00 | 970.00 | 955.00 | 970.00 | 970.00 | 4,389,500 |
| 2026-09-07 | 940.00 | 960.00 | 935.00 | 960.00 | 960.00 | 7,573,500 |
| 2026-09-04 | 955.00 | 955.00 | 930.00 | 940.00 | 940.00 | 9,749,300 |
| 2026-09-03 | 930.00 | 975.00 | 930.00 | 950.00 | 950.00 | 14,683,900 |
| 2026-09-02 | 930.00 | 935.00 | 910.00 | 925.00 | 925.00 | 10,216,300 |
| 2026-09-01 | 915.00 | 950.00 | 910.00 | 925.00 | 925.00 | 11,560,400 |
| 2026-08-31 | 885.00 | 930.00 | 885.00 | 915.00 | 915.00 | 13,447,600 |
| 2026-08-28 | 865.00 | 900.00 | 860.00 | 880.00 | 880.00 | 12,352,600 |
| 2026-08-27 | 845.00 | 860.00 | 835.00 | 855.00 | 855.00 | 13,465,100 |
| 2026-08-26 | 850.00 | 870.00 | 835.00 | 845.00 | 845.00 | 10,477,200 |
| 2026-08-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-08-24 | 875.00 | 875.00 | 840.00 | 850.00 | 850.00 | 9,372,100 |
| 2026-08-21 | 880.00 | 885.00 | 865.00 | 870.00 | 870.00 | 8,804,000 |
| 2026-08-20 | 890.00 | 890.00 | 875.00 | 880.00 | 880.00 | 7,658,100 |
| 2026-08-19 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 8,162,600 |
| 2026-08-18 | 890.00 | 895.00 | 875.00 | 875.00 | 875.00 | 9,052,500 |
| 2026-08-17 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2026-08-14 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 7,830,400 |
| 2026-08-13 | 895.00 | 905.00 | 885.00 | 885.00 | 885.00 | 7,962,500 |
| 2026-08-12 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 7,376,900 |
| 2026-08-11 | 895.00 | 910.00 | 880.00 | 900.00 | 900.00 | 10,314,700 |
| 2026-08-10 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 8,188,500 |
| 2026-08-07 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | 8,862,400 |
| 2026-08-06 | 910.00 | 910.00 | 880.00 | 895.00 | 895.00 | 9,841,500 |
| 2026-08-05 | 870.00 | 920.00 | 865.00 | 910.00 | 910.00 | 13,976,700 |
| 2026-08-04 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | 8,058,200 |
| 2026-08-03 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 8,329,700 |
Page 1 of 3 · 131 trading daysOlder →
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.