PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 970.00
-20.00 (-2.02%)
Oct 27, 2025, 11:50 AM WIB
IDX:KEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,100.00 | 1,100.00 | 975.00 | 990.00 | 990.00 | -12.78% | 29,320,000 |
| Oct 23, 2025 | 1,130.00 | 1,155.00 | 1,090.00 | 1,135.00 | 1,135.00 | 0.44% | 16,952,100 |
| Oct 22, 2025 | 1,075.00 | 1,140.00 | 1,070.00 | 1,130.00 | 1,130.00 | 5.61% | 16,444,900 |
| Oct 21, 2025 | 1,010.00 | 1,160.00 | 1,010.00 | 1,070.00 | 1,070.00 | 5.94% | 26,739,300 |
| Oct 20, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 2.54% | 5,727,900 |
| Oct 17, 2025 | 1,040.00 | 1,045.00 | 980.00 | 985.00 | 985.00 | -5.29% | 4,899,700 |
| Oct 16, 2025 | 990.00 | 1,070.00 | 990.00 | 1,040.00 | 1,040.00 | 6.12% | 7,270,200 |
| Oct 15, 2025 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | -2.00% | 5,334,500 |
| Oct 14, 2025 | 1,060.00 | 1,065.00 | 975.00 | 1,000.00 | 1,000.00 | -1.96% | 7,216,000 |
| Oct 13, 2025 | 945.00 | 1,040.00 | 945.00 | 1,020.00 | 1,020.00 | 4.08% | 11,730,800 |
| Oct 10, 2025 | 985.00 | 995.00 | 960.00 | 980.00 | 980.00 | - | 3,817,400 |
| Oct 9, 2025 | 990.00 | 995.00 | 965.00 | 980.00 | 980.00 | -1.01% | 3,757,200 |
| Oct 8, 2025 | 1,015.00 | 1,050.00 | 980.00 | 990.00 | 990.00 | -2.46% | 11,762,000 |
| Oct 7, 2025 | 970.00 | 1,025.00 | 965.00 | 1,015.00 | 1,015.00 | 4.64% | 5,855,600 |
| Oct 6, 2025 | 955.00 | 1,015.00 | 950.00 | 970.00 | 970.00 | 1.57% | 8,490,000 |
| Oct 3, 2025 | 950.00 | 970.00 | 950.00 | 955.00 | 955.00 | 0.53% | 3,079,800 |
| Oct 2, 2025 | 960.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | -1.04% | 4,580,500 |
| Oct 1, 2025 | 960.00 | 990.00 | 950.00 | 960.00 | 960.00 | - | 4,417,400 |
| Sep 30, 2025 | 955.00 | 990.00 | 950.00 | 960.00 | 960.00 | 0.52% | 4,223,700 |
| Sep 29, 2025 | 980.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | -2.55% | 4,211,600 |
| Sep 26, 2025 | 1,015.00 | 1,025.00 | 945.00 | 980.00 | 980.00 | -3.45% | 5,504,400 |
| Sep 25, 2025 | 1,050.00 | 1,075.00 | 985.00 | 1,015.00 | 1,015.00 | -3.33% | 10,559,100 |
| Sep 24, 2025 | 980.00 | 1,050.00 | 965.00 | 1,050.00 | 1,050.00 | 7.69% | 28,594,500 |
| Sep 23, 2025 | 965.00 | 985.00 | 920.00 | 975.00 | 975.00 | 0.52% | 51,207,800 |
| Sep 22, 2025 | 820.00 | 1,010.00 | 820.00 | 970.00 | 970.00 | 18.29% | 51,207,800 |
| Sep 19, 2025 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 1,639,900 |
| Sep 18, 2025 | 830.00 | 835.00 | 815.00 | 820.00 | 820.00 | -1.20% | 2,139,100 |
| Sep 17, 2025 | 835.00 | 835.00 | 820.00 | 830.00 | 830.00 | - | 1,505,800 |
| Sep 16, 2025 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.61% | 1,841,600 |
| Sep 15, 2025 | 830.00 | 840.00 | 820.00 | 825.00 | 825.00 | -0.60% | 1,502,600 |
| Sep 12, 2025 | 840.00 | 840.00 | 825.00 | 830.00 | 830.00 | -0.60% | 2,639,400 |
| Sep 11, 2025 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 1.83% | 2,312,000 |
| Sep 10, 2025 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | - | 3,158,300 |
| Sep 9, 2025 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | -1.80% | 3,098,300 |
| Sep 8, 2025 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | - | 2,664,400 |
| Sep 4, 2025 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | -0.60% | 2,797,100 |
| Sep 3, 2025 | 815.00 | 840.00 | 815.00 | 840.00 | 840.00 | 3.07% | 4,906,000 |
| Sep 2, 2025 | 805.00 | 815.00 | 805.00 | 815.00 | 815.00 | 1.24% | 3,390,600 |
| Sep 1, 2025 | 790.00 | 815.00 | 765.00 | 805.00 | 805.00 | 0.63% | 8,690,900 |
| Aug 29, 2025 | 800.00 | 805.00 | 780.00 | 800.00 | 800.00 | - | 5,053,100 |
| 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 |