PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 800.00
-10.00 (-1.23%)
Aug 28, 2025, 3:47 PM WIB
IDX:KEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 815.00 | 815.00 | 795.00 | 800.00 | 800.00 | -1.23% | 2,185,500 |
| Aug 27, 2025 | 825.00 | 825.00 | 800.00 | 810.00 | 810.00 | -1.22% | 3,126,700 |
| Aug 26, 2025 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | -1.20% | 1,484,400 |
| Aug 25, 2025 | 810.00 | 835.00 | 810.00 | 830.00 | 830.00 | 3.11% | 3,955,200 |
| Aug 22, 2025 | 810.00 | 815.00 | 805.00 | 805.00 | 805.00 | -0.62% | 2,057,400 |
| Aug 21, 2025 | 815.00 | 825.00 | 805.00 | 810.00 | 810.00 | -0.61% | 3,706,300 |
| Aug 20, 2025 | 825.00 | 850.00 | 815.00 | 815.00 | 815.00 | -1.21% | 8,427,100 |
| Aug 19, 2025 | 795.00 | 825.00 | 790.00 | 825.00 | 825.00 | 3.77% | 9,346,000 |
| Aug 15, 2025 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | -0.63% | 5,988,200 |
| Aug 14, 2025 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | 0.63% | 4,963,500 |
| Aug 13, 2025 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | -0.63% | 4,617,700 |
| Aug 12, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 3,888,500 |
| Aug 11, 2025 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 0.63% | 3,798,000 |
| Aug 8, 2025 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.25% | 4,624,700 |
| Aug 7, 2025 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | - | 5,500,000 |
| Aug 6, 2025 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | - | 3,067,500 |
| Aug 5, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 3,105,500 |
| Aug 4, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 3,271,200 |
| Aug 1, 2025 | 790.00 | 810.00 | 780.00 | 805.00 | 805.00 | 2.55% | 3,178,500 |
| Jul 31, 2025 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | -0.63% | 3,043,400 |
| Jul 30, 2025 | 795.00 | 805.00 | 780.00 | 790.00 | 790.00 | -0.63% | 3,372,600 |
| Jul 29, 2025 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 2,694,900 |
| Jul 28, 2025 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | -0.62% | 2,046,400 |
| Jul 25, 2025 | 820.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.83% | 2,651,400 |
| Jul 24, 2025 | 835.00 | 835.00 | 810.00 | 820.00 | 820.00 | -1.20% | 2,733,500 |
| Jul 23, 2025 | 815.00 | 840.00 | 805.00 | 830.00 | 830.00 | 2.47% | 5,154,000 |
| Jul 22, 2025 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | - | 4,076,700 |
| Jul 21, 2025 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 0.62% | 5,532,000 |
| Jul 18, 2025 | 825.00 | 835.00 | 800.00 | 805.00 | 805.00 | -2.42% | 5,519,500 |
| Jul 17, 2025 | 805.00 | 825.00 | 795.00 | 825.00 | 825.00 | 3.13% | 6,306,300 |
| Jul 16, 2025 | 825.00 | 835.00 | 800.00 | 800.00 | 800.00 | -3.03% | 5,993,400 |
| Jul 15, 2025 | 830.00 | 835.00 | 815.00 | 825.00 | 825.00 | -0.60% | 4,643,300 |
| Jul 14, 2025 | 830.00 | 845.00 | 825.00 | 830.00 | 830.00 | - | 5,156,000 |
| Jul 11, 2025 | 820.00 | 835.00 | 810.00 | 830.00 | 830.00 | 1.22% | 6,219,700 |
| Jul 10, 2025 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 5,305,300 |
| Jul 9, 2025 | 820.00 | 825.00 | 800.00 | 820.00 | 820.00 | - | 6,900,100 |
| Jul 8, 2025 | 780.00 | 820.00 | 775.00 | 820.00 | 820.00 | 5.81% | 8,365,400 |
| Jul 7, 2025 | 790.00 | 795.00 | 775.00 | 775.00 | 775.00 | -1.90% | 8,445,200 |
| Jul 4, 2025 | 780.00 | 790.00 | 770.00 | 790.00 | 790.00 | 1.28% | 7,419,100 |
| Jul 3, 2025 | 775.00 | 780.00 | 770.00 | 780.00 | 780.00 | 0.65% | 7,252,200 |
| Jul 2, 2025 | 780.00 | 785.00 | 770.00 | 775.00 | 775.00 | -0.64% | 6,747,500 |
| Jul 1, 2025 | 790.00 | 795.00 | 780.00 | 780.00 | 780.00 | -1.27% | 6,786,400 |
| Jun 30, 2025 | 790.00 | 805.00 | 780.00 | 790.00 | 790.00 | - | 11,427,100 |
| Jun 26, 2025 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 0.64% | 8,014,600 |
| Jun 25, 2025 | 795.00 | 800.00 | 775.00 | 785.00 | 785.00 | -1.26% | 9,217,900 |
| Jun 24, 2025 | 775.00 | 795.00 | 775.00 | 795.00 | 795.00 | 2.58% | 9,595,800 |
| Jun 23, 2025 | 805.00 | 805.00 | 770.00 | 775.00 | 775.00 | -3.13% | 11,011,300 |
| Jun 20, 2025 | 795.00 | 855.00 | 790.00 | 800.00 | 800.00 | - | 9,815,700 |
| Jun 19, 2025 | 805.00 | 830.00 | 790.00 | 800.00 | 800.00 | -0.62% | 6,733,300 |
| Jun 18, 2025 | 805.00 | 810.00 | 785.00 | 805.00 | 805.00 | - | 4,591,500 |