PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 860.00
-30.00 (-3.37%)
May 26, 2026, 4:14 PM WIB
IDX:KEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 895.00 | 900.00 | 860.00 | 860.00 | 860.00 | -3.37% | 6,644,500 |
| May 25, 2026 | 885.00 | 900.00 | 880.00 | 890.00 | 890.00 | 1.14% | 6,323,700 |
| May 22, 2026 | 865.00 | 880.00 | 860.00 | 880.00 | 880.00 | 2.33% | 6,400,100 |
| May 21, 2026 | 875.00 | 880.00 | 855.00 | 860.00 | 860.00 | -1.15% | 9,431,600 |
| May 20, 2026 | 875.00 | 885.00 | 850.00 | 870.00 | 870.00 | - | 10,317,000 |
| May 19, 2026 | 900.00 | 910.00 | 855.00 | 870.00 | 870.00 | -3.33% | 8,469,400 |
| May 18, 2026 | 915.00 | 920.00 | 885.00 | 900.00 | 900.00 | -1.64% | 7,391,700 |
| May 13, 2026 | 860.00 | 950.00 | 860.00 | 915.00 | 915.00 | 1.67% | 12,962,200 |
| May 12, 2026 | 925.00 | 930.00 | 885.00 | 900.00 | 900.00 | -2.17% | 7,340,800 |
| May 11, 2026 | 865.00 | 930.00 | 855.00 | 920.00 | 920.00 | 6.36% | 12,405,500 |
| May 8, 2026 | 895.00 | 905.00 | 865.00 | 865.00 | 865.00 | -3.35% | 10,262,300 |
| May 7, 2026 | 910.00 | 920.00 | 885.00 | 895.00 | 895.00 | -1.10% | 8,451,300 |
| May 6, 2026 | 930.00 | 930.00 | 900.00 | 905.00 | 905.00 | -2.16% | 7,216,200 |
| May 5, 2026 | 890.00 | 930.00 | 880.00 | 925.00 | 925.00 | 4.52% | 9,219,500 |
| May 4, 2026 | 905.00 | 910.00 | 880.00 | 885.00 | 885.00 | -1.67% | 8,785,000 |
| Apr 30, 2026 | 980.00 | 995.00 | 880.00 | 900.00 | 900.00 | -8.16% | 11,076,500 |
| Apr 29, 2026 | 930.00 | 985.00 | 930.00 | 980.00 | 980.00 | 4.81% | 8,119,200 |
| Apr 28, 2026 | 930.00 | 945.00 | 920.00 | 935.00 | 935.00 | 0.54% | 4,294,900 |
| Apr 27, 2026 | 940.00 | 960.00 | 925.00 | 930.00 | 930.00 | -0.53% | 6,002,800 |
| Apr 24, 2026 | 965.00 | 985.00 | 910.00 | 935.00 | 935.00 | -2.09% | 12,887,100 |
| Apr 23, 2026 | 1,000.00 | 1,155.00 | 950.00 | 955.00 | 955.00 | -4.50% | 44,792,900 |
| Apr 22, 2026 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 11.11% | 19,717,800 |
| Apr 21, 2026 | 890.00 | 905.00 | 885.00 | 900.00 | 900.00 | 1.12% | 9,916,500 |
| Apr 20, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | 0.56% | 11,609,500 |
| Apr 17, 2026 | 905.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.21% | 8,321,500 |
| Apr 16, 2026 | 875.00 | 910.00 | 870.00 | 905.00 | 905.00 | 3.43% | 11,311,500 |
| Apr 15, 2026 | 895.00 | 905.00 | 865.00 | 875.00 | 875.00 | -1.13% | 9,180,300 |
| Apr 14, 2026 | 850.00 | 885.00 | 850.00 | 885.00 | 885.00 | 4.73% | 12,543,400 |
| Apr 13, 2026 | 850.00 | 850.00 | 825.00 | 845.00 | 845.00 | - | 8,531,900 |
| Apr 10, 2026 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 0.60% | 10,064,100 |
| Apr 9, 2026 | 860.00 | 860.00 | 830.00 | 840.00 | 840.00 | -2.33% | 9,827,400 |
| Apr 8, 2026 | 825.00 | 865.00 | 825.00 | 860.00 | 860.00 | 4.24% | 3,963,700 |
| Apr 7, 2026 | 845.00 | 860.00 | 825.00 | 825.00 | 825.00 | -2.37% | 15,802,300 |
| Apr 6, 2026 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | -1.17% | 1,603,700 |
| Apr 2, 2026 | 885.00 | 890.00 | 845.00 | 855.00 | 855.00 | -3.39% | 17,213,400 |
| Apr 1, 2026 | 875.00 | 890.00 | 870.00 | 885.00 | 885.00 | 1.14% | 6,653,600 |
| Mar 31, 2026 | 870.00 | 890.00 | 870.00 | 875.00 | 875.00 | 0.57% | 15,893,300 |
| Mar 30, 2026 | 880.00 | 880.00 | 855.00 | 870.00 | 870.00 | -1.14% | 9,638,900 |
| Mar 27, 2026 | 880.00 | 885.00 | 855.00 | 880.00 | 880.00 | 0.57% | 13,563,100 |
| Mar 26, 2026 | 900.00 | 905.00 | 870.00 | 875.00 | 875.00 | -2.23% | 4,113,400 |
| Mar 25, 2026 | 840.00 | 895.00 | 830.00 | 895.00 | 895.00 | 6.55% | 18,521,700 |
| Mar 17, 2026 | 840.00 | 855.00 | 830.00 | 840.00 | 840.00 | - | 4,190,100 |
| Mar 16, 2026 | 880.00 | 885.00 | 820.00 | 840.00 | 840.00 | -4.55% | 18,051,000 |
| Mar 13, 2026 | 890.00 | 920.00 | 870.00 | 880.00 | 880.00 | -1.12% | 6,862,000 |
| Mar 12, 2026 | 885.00 | 905.00 | 870.00 | 890.00 | 890.00 | 1.14% | 15,028,500 |
| Mar 11, 2026 | 915.00 | 920.00 | 875.00 | 880.00 | 880.00 | -3.30% | 6,430,800 |
| Mar 10, 2026 | 885.00 | 910.00 | 885.00 | 910.00 | 910.00 | 3.41% | 7,661,500 |
| Mar 9, 2026 | 945.00 | 950.00 | 855.00 | 880.00 | 880.00 | -8.81% | 20,250,300 |
| Mar 6, 2026 | 1,005.00 | 1,015.00 | 965.00 | 965.00 | 965.00 | -3.98% | 4,315,300 |
| Mar 5, 2026 | 995.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 0.50% | 11,937,900 |