PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 870.00
-10.00 (-1.14%)
Aug 21, 2026, 4:13 PM WIB
IDX:KEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |