PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia · Delayed Price · Currency is IDR 845.00
+5.00 (0.60%)
Jun 18, 2026, 4:14 PM WIB
IDX:KEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 840.00 | 845.00 | 830.00 | 840.00 | - | - | 3,096,100 |
| 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 |
| May 13, 2026 | 860.00 | 950.00 | 860.00 | 915.00 | 906.10 | 1.67% | 12,962,200 |
| May 12, 2026 | 925.00 | 930.00 | 885.00 | 900.00 | 891.24 | -2.17% | 7,340,800 |
| May 11, 2026 | 865.00 | 930.00 | 855.00 | 920.00 | 911.05 | 6.36% | 12,405,500 |
| May 8, 2026 | 895.00 | 905.00 | 865.00 | 865.00 | 856.59 | -3.35% | 10,262,300 |
| May 7, 2026 | 910.00 | 920.00 | 885.00 | 895.00 | 886.29 | -1.10% | 8,451,300 |
| May 6, 2026 | 930.00 | 930.00 | 900.00 | 905.00 | 896.20 | -2.16% | 7,216,200 |
| May 5, 2026 | 890.00 | 930.00 | 880.00 | 925.00 | 916.00 | 4.52% | 9,219,500 |
| May 4, 2026 | 905.00 | 910.00 | 880.00 | 885.00 | 876.39 | -1.67% | 8,785,000 |
| Apr 30, 2026 | 980.00 | 995.00 | 880.00 | 900.00 | 891.24 | -8.16% | 11,076,500 |
| Apr 29, 2026 | 930.00 | 985.00 | 930.00 | 980.00 | 970.47 | 4.81% | 8,119,200 |
| Apr 28, 2026 | 930.00 | 945.00 | 920.00 | 935.00 | 925.90 | 0.54% | 4,294,900 |
| Apr 27, 2026 | 940.00 | 960.00 | 925.00 | 930.00 | 920.95 | -0.53% | 6,002,800 |
| Apr 24, 2026 | 965.00 | 985.00 | 910.00 | 935.00 | 925.90 | -2.09% | 12,887,100 |
| Apr 23, 2026 | 1,000.00 | 1,155.00 | 950.00 | 955.00 | 945.71 | -4.50% | 44,792,900 |
| Apr 22, 2026 | 900.00 | 1,000.00 | 900.00 | 1,000.00 | 990.27 | 11.11% | 19,717,800 |
| Apr 21, 2026 | 890.00 | 905.00 | 885.00 | 900.00 | 891.24 | 1.12% | 9,916,500 |
| Apr 20, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 881.34 | 0.56% | 11,609,500 |
| Apr 17, 2026 | 905.00 | 910.00 | 885.00 | 885.00 | 876.39 | -2.21% | 8,321,500 |
| Apr 16, 2026 | 875.00 | 910.00 | 870.00 | 905.00 | 896.20 | 3.43% | 11,311,500 |
| Apr 15, 2026 | 895.00 | 905.00 | 865.00 | 875.00 | 866.49 | -1.13% | 9,180,300 |
| Apr 14, 2026 | 850.00 | 885.00 | 850.00 | 885.00 | 876.39 | 4.73% | 12,543,400 |
| Apr 13, 2026 | 850.00 | 850.00 | 825.00 | 845.00 | 836.78 | - | 8,531,900 |
| Apr 10, 2026 | 840.00 | 850.00 | 840.00 | 845.00 | 836.78 | 0.60% | 10,064,100 |
| Apr 9, 2026 | 860.00 | 860.00 | 830.00 | 840.00 | 831.83 | -2.33% | 9,827,400 |
| Apr 8, 2026 | 825.00 | 865.00 | 825.00 | 860.00 | 851.63 | 4.24% | 3,963,700 |
| Apr 7, 2026 | 845.00 | 860.00 | 825.00 | 825.00 | 816.97 | -2.37% | 15,802,300 |
| Apr 6, 2026 | 855.00 | 855.00 | 845.00 | 845.00 | 836.78 | -1.17% | 1,603,700 |
| Apr 2, 2026 | 885.00 | 890.00 | 845.00 | 855.00 | 846.68 | -3.39% | 17,213,400 |
| Apr 1, 2026 | 875.00 | 890.00 | 870.00 | 885.00 | 876.39 | 1.14% | 6,653,600 |
| Mar 31, 2026 | 870.00 | 890.00 | 870.00 | 875.00 | 866.49 | 0.57% | 15,893,300 |