PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 875.00
+35.00 (4.17%)
Jul 31, 2026, 4:07 PM WIB
IDX:KEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 825.00 | 850.00 | 825.00 | 840.00 | 840.00 | 2.44% | 8,690,200 |
| Jul 29, 2026 | 845.00 | 850.00 | 820.00 | 820.00 | 820.00 | -2.96% | 8,561,500 |
| Jul 28, 2026 | 855.00 | 870.00 | 840.00 | 845.00 | 845.00 | -1.17% | 8,108,600 |
| Jul 27, 2026 | 840.00 | 860.00 | 840.00 | 855.00 | 855.00 | 1.79% | 7,898,300 |
| Jul 24, 2026 | 860.00 | 865.00 | 840.00 | 840.00 | 840.00 | -2.33% | 6,909,600 |
| Jul 23, 2026 | 865.00 | 880.00 | 860.00 | 860.00 | 860.00 | -0.58% | 13,244,500 |
| Jul 22, 2026 | 880.00 | 890.00 | 860.00 | 865.00 | 865.00 | -1.70% | 11,794,100 |
| Jul 21, 2026 | 870.00 | 880.00 | 855.00 | 880.00 | 880.00 | 1.15% | 11,843,600 |
| Jul 20, 2026 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 0.58% | 8,657,000 |
| Jul 17, 2026 | 860.00 | 865.00 | 845.00 | 865.00 | 865.00 | 0.58% | 8,695,800 |
| Jul 16, 2026 | 860.00 | 865.00 | 845.00 | 860.00 | 860.00 | - | 7,816,300 |
| Jul 15, 2026 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 0.58% | 8,775,900 |
| Jul 14, 2026 | 835.00 | 860.00 | 825.00 | 855.00 | 855.00 | 3.01% | 8,420,700 |
| Jul 13, 2026 | 830.00 | 830.00 | 820.00 | 830.00 | 830.00 | 0.61% | 7,827,000 |
| Jul 10, 2026 | 830.00 | 850.00 | 825.00 | 825.00 | 825.00 | -0.60% | 8,283,400 |
| Jul 9, 2026 | 825.00 | 840.00 | 825.00 | 830.00 | 830.00 | 0.61% | 7,901,900 |
| Jul 8, 2026 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | -1.20% | 7,231,200 |
| Jul 7, 2026 | 825.00 | 835.00 | 815.00 | 835.00 | 835.00 | 1.21% | 7,889,400 |
| Jul 6, 2026 | 840.00 | 840.00 | 820.00 | 825.00 | 825.00 | -1.20% | 7,892,000 |
| Jul 3, 2026 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 1.21% | 7,341,900 |
| Jul 2, 2026 | 815.00 | 830.00 | 815.00 | 825.00 | 825.00 | 1.23% | 7,684,700 |
| Jul 1, 2026 | 800.00 | 820.00 | 800.00 | 815.00 | 815.00 | 1.88% | 7,853,600 |
| Jun 30, 2026 | 825.00 | 830.00 | 795.00 | 800.00 | 800.00 | -3.03% | 8,432,400 |
| Jun 29, 2026 | 835.00 | 840.00 | 815.00 | 825.00 | 825.00 | -1.20% | 8,096,900 |
| Jun 26, 2026 | 840.00 | 845.00 | 825.00 | 835.00 | 835.00 | -0.60% | 7,694,700 |
| Jun 25, 2026 | 835.00 | 845.00 | 825.00 | 840.00 | 840.00 | 0.60% | 7,982,400 |
| Jun 24, 2026 | 850.00 | 860.00 | 825.00 | 835.00 | 835.00 | -1.76% | 9,557,800 |
| Jun 23, 2026 | 845.00 | 860.00 | 830.00 | 850.00 | 850.00 | 0.59% | 8,422,600 |
| Jun 22, 2026 | 870.00 | 870.00 | 840.00 | 845.00 | 845.00 | -2.31% | 7,565,000 |
| Jun 19, 2026 | 845.00 | 870.00 | 845.00 | 865.00 | 865.00 | 2.37% | 7,668,800 |
| Jun 18, 2026 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.60% | 8,044,800 |
| Jun 17, 2026 | 875.00 | 885.00 | 840.00 | 840.00 | 840.00 | -4.00% | 8,228,100 |
| Jun 15, 2026 | 845.00 | 875.00 | 845.00 | 875.00 | 875.00 | 4.57% | 8,088,700 |
| Jun 12, 2026 | 810.00 | 855.00 | 810.00 | 845.00 | 836.78 | 4.32% | 11,165,100 |
| Jun 11, 2026 | 790.00 | 815.00 | 755.00 | 810.00 | 802.12 | 3.18% | 11,032,800 |
| Jun 10, 2026 | 755.00 | 785.00 | 745.00 | 785.00 | 777.36 | 3.97% | 10,023,000 |
| Jun 9, 2026 | 740.00 | 755.00 | 710.00 | 755.00 | 747.66 | 2.03% | 11,998,600 |
| Jun 8, 2026 | 790.00 | 790.00 | 735.00 | 740.00 | 732.80 | -6.33% | 11,762,700 |
| Jun 5, 2026 | 795.00 | 815.00 | 780.00 | 790.00 | 782.32 | -0.63% | 9,699,900 |
| Jun 4, 2026 | 820.00 | 825.00 | 785.00 | 795.00 | 787.27 | -3.05% | 12,177,500 |
| Jun 3, 2026 | 865.00 | 870.00 | 815.00 | 820.00 | 812.02 | -5.20% | 11,254,100 |
| Jun 2, 2026 | 855.00 | 865.00 | 855.00 | 865.00 | 856.59 | 1.17% | 6,562,400 |
| May 29, 2026 | 860.00 | 870.00 | 855.00 | 855.00 | 846.68 | -0.58% | 6,648,300 |
| May 26, 2026 | 895.00 | 900.00 | 860.00 | 860.00 | 851.63 | -3.37% | 6,644,500 |
| May 25, 2026 | 885.00 | 900.00 | 880.00 | 890.00 | 881.34 | 1.14% | 6,323,700 |
| May 22, 2026 | 865.00 | 880.00 | 860.00 | 880.00 | 871.44 | 2.33% | 6,400,100 |
| May 21, 2026 | 875.00 | 880.00 | 855.00 | 860.00 | 851.63 | -1.15% | 9,431,600 |
| May 20, 2026 | 875.00 | 885.00 | 850.00 | 870.00 | 861.54 | - | 10,317,000 |
| May 19, 2026 | 900.00 | 910.00 | 855.00 | 870.00 | 861.54 | -3.33% | 8,469,400 |
| May 18, 2026 | 915.00 | 920.00 | 885.00 | 900.00 | 891.24 | -1.64% | 7,391,700 |