PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 820.00
0.00 (0.00%)
Oct 29, 2026, 4:00 PM WIB
IDX:KEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 830.00 | 830.00 | 790.00 | 820.00 | 820.00 | - | 1,349,500 |
| Oct 28, 2026 | 820.00 | 820.00 | 795.00 | 820.00 | 820.00 | - | 856,600 |
| Oct 27, 2026 | 835.00 | 840.00 | 805.00 | 820.00 | 820.00 | -3.53% | 1,504,400 |
| Oct 26, 2026 | 850.00 | 850.00 | 805.00 | 850.00 | 850.00 | - | 865,600 |
| Oct 23, 2026 | 830.00 | 855.00 | 810.00 | 850.00 | 850.00 | 4.29% | 1,806,300 |
| Oct 22, 2026 | 785.00 | 825.00 | 760.00 | 815.00 | 815.00 | 3.16% | 978,800 |
| Oct 21, 2026 | 825.00 | 825.00 | 775.00 | 790.00 | 790.00 | -3.66% | 1,650,800 |
| Oct 20, 2026 | 715.00 | 820.00 | 700.00 | 820.00 | 820.00 | 17.14% | 3,349,000 |
| Oct 19, 2026 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | -0.71% | 4,272,200 |
| Oct 16, 2026 | 750.00 | 760.00 | 690.00 | 705.00 | 705.00 | -11.32% | 6,917,800 |
| Oct 15, 2026 | 830.00 | 830.00 | 795.00 | 795.00 | 795.00 | -4.22% | 3,489,100 |
| Oct 14, 2026 | 820.00 | 840.00 | 820.00 | 830.00 | 830.00 | 1.22% | 5,505,200 |
| Oct 13, 2026 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.61% | 3,451,700 |
| Oct 12, 2026 | 830.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.60% | 4,532,400 |
| Oct 9, 2026 | 825.00 | 835.00 | 815.00 | 830.00 | 830.00 | 0.61% | 5,066,700 |
| Oct 8, 2026 | 840.00 | 850.00 | 820.00 | 825.00 | 825.00 | -1.79% | 4,271,700 |
| Oct 7, 2026 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | -1.75% | 3,671,500 |
| Oct 6, 2026 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 0.59% | 5,021,300 |
| Oct 5, 2026 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | 1.19% | 8,027,900 |
| Oct 2, 2026 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | - | 8,656,700 |
| Oct 1, 2026 | 850.00 | 855.00 | 825.00 | 840.00 | 840.00 | -1.18% | 7,275,600 |
| Sep 30, 2026 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | - | 6,406,800 |
| Sep 29, 2026 | 835.00 | 855.00 | 810.00 | 850.00 | 850.00 | 1.80% | 7,888,100 |
| Sep 28, 2026 | 835.00 | 845.00 | 825.00 | 835.00 | 835.00 | - | 7,617,200 |
| Sep 25, 2026 | 855.00 | 855.00 | 830.00 | 835.00 | 835.00 | -1.76% | 7,721,200 |
| Sep 24, 2026 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 6,528,400 |
| Sep 23, 2026 | 845.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1.18% | 6,866,500 |
| Sep 22, 2026 | 855.00 | 860.00 | 835.00 | 845.00 | 845.00 | -1.17% | 8,964,900 |
| Sep 21, 2026 | 855.00 | 860.00 | 845.00 | 855.00 | 855.00 | - | 7,429,800 |
| Sep 18, 2026 | 860.00 | 870.00 | 845.00 | 855.00 | 855.00 | -0.58% | 7,331,000 |
| Sep 17, 2026 | 895.00 | 895.00 | 850.00 | 860.00 | 860.00 | -4.97% | 13,042,400 |
| Sep 16, 2026 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | -1.09% | 4,813,900 |
| Sep 15, 2026 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | 0.55% | 5,975,600 |
| Sep 14, 2026 | 920.00 | 925.00 | 890.00 | 910.00 | 910.00 | -1.09% | 5,977,600 |
| Sep 11, 2026 | 940.00 | 945.00 | 905.00 | 920.00 | 920.00 | -2.13% | 7,050,200 |
| Sep 10, 2026 | 960.00 | 960.00 | 935.00 | 940.00 | 940.00 | -1.57% | 5,229,600 |
| Sep 9, 2026 | 970.00 | 990.00 | 955.00 | 955.00 | 955.00 | -1.55% | 9,168,700 |
| Sep 8, 2026 | 960.00 | 970.00 | 955.00 | 970.00 | 970.00 | 1.04% | 4,389,500 |
| Sep 7, 2026 | 940.00 | 960.00 | 935.00 | 960.00 | 960.00 | 2.13% | 7,573,500 |
| Sep 4, 2026 | 955.00 | 955.00 | 930.00 | 940.00 | 940.00 | -1.05% | 9,749,300 |
| Sep 3, 2026 | 930.00 | 975.00 | 930.00 | 950.00 | 950.00 | 2.70% | 14,683,900 |
| Sep 2, 2026 | 925.00 | 935.00 | 910.00 | 925.00 | 925.00 | - | 10,277,400 |
| Sep 1, 2026 | 915.00 | 950.00 | 910.00 | 925.00 | 925.00 | 1.09% | 11,560,400 |
| Aug 31, 2026 | 885.00 | 930.00 | 885.00 | 915.00 | 915.00 | 3.98% | 13,447,600 |
| Aug 28, 2026 | 865.00 | 900.00 | 860.00 | 880.00 | 880.00 | 2.92% | 12,352,600 |
| Aug 27, 2026 | 845.00 | 860.00 | 835.00 | 855.00 | 855.00 | 1.18% | 13,465,100 |
| Aug 26, 2026 | 850.00 | 870.00 | 835.00 | 845.00 | 845.00 | -0.59% | 10,477,200 |
| Aug 24, 2026 | 875.00 | 875.00 | 840.00 | 850.00 | 850.00 | -2.30% | 9,372,100 |
| Aug 21, 2026 | 880.00 | 885.00 | 865.00 | 870.00 | 870.00 | -1.14% | 8,804,000 |
| Aug 20, 2026 | 890.00 | 890.00 | 875.00 | 880.00 | 880.00 | -1.12% | 7,658,100 |