PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 920.00
-20.00 (-2.13%)
Sep 11, 2026, 4:12 PM WIB
IDX:KEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 1.71% | 8,162,600 |
| Aug 18, 2026 | 890.00 | 895.00 | 875.00 | 875.00 | 875.00 | -1.69% | 9,052,500 |
| Aug 14, 2026 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 0.56% | 7,830,400 |
| Aug 13, 2026 | 895.00 | 905.00 | 885.00 | 885.00 | 885.00 | -1.67% | 7,962,500 |
| Aug 12, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 7,376,900 |
| Aug 11, 2026 | 895.00 | 910.00 | 880.00 | 900.00 | 900.00 | 0.56% | 10,314,700 |
| Aug 10, 2026 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.10% | 8,188,500 |
| Aug 7, 2026 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | 1.12% | 8,862,400 |
| Aug 6, 2026 | 910.00 | 910.00 | 880.00 | 895.00 | 895.00 | -1.65% | 9,841,500 |
| Aug 5, 2026 | 870.00 | 920.00 | 865.00 | 910.00 | 910.00 | 5.20% | 13,976,700 |
| Aug 4, 2026 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.14% | 8,058,200 |
| Aug 3, 2026 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | - | 8,329,700 |
| Jul 31, 2026 | 845.00 | 880.00 | 840.00 | 875.00 | 875.00 | 4.17% | 9,253,200 |
| 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 |