PT Kencana Energi Lestari Tbk KEEN

IDX · Indonesia · Utilities

IDR 840.00-10.00 (-1.18%)

Market closed· Oct 1, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 840.00	-1.18%	IDR 850.00	IDR 855.00	IDR 825.00	7.28M
2026-09-30	IDR 850.00	0.00%	IDR 850.00	IDR 860.00	IDR 840.00	6.41M
2026-09-29	IDR 850.00	+1.80%	IDR 835.00	IDR 855.00	IDR 810.00	7.92M
2026-09-28	IDR 835.00	0.00%	IDR 835.00	IDR 845.00	IDR 825.00	7.62M
2026-09-25	IDR 835.00	-1.76%	IDR 855.00	IDR 855.00	IDR 830.00	7.72M
2026-09-24	IDR 850.00	-0.58%	IDR 860.00	IDR 860.00	IDR 840.00	6.56M
2026-09-23	IDR 855.00	+1.18%	IDR 845.00	IDR 855.00	IDR 840.00	6.91M
2026-09-22	IDR 845.00	-1.17%	IDR 855.00	IDR 860.00	IDR 835.00	8.96M
2026-09-21	IDR 855.00	0.00%	IDR 855.00	IDR 860.00	IDR 845.00	7.43M
2026-09-18	IDR 855.00	-0.58%	IDR 860.00	IDR 870.00	IDR 845.00	7.33M
2026-09-17	IDR 860.00	-4.97%	IDR 895.00	IDR 895.00	IDR 850.00	13.04M
2026-09-16	IDR 905.00	-1.09%	IDR 915.00	IDR 920.00	IDR 900.00	4.81M
2026-09-15	IDR 915.00	+0.55%	IDR 910.00	IDR 925.00	IDR 900.00	5.98M
2026-09-14	IDR 910.00	-1.09%	IDR 920.00	IDR 925.00	IDR 890.00	5.98M
2026-09-11	IDR 920.00	-2.13%	IDR 940.00	IDR 945.00	IDR 905.00	7.05M
2026-09-10	IDR 940.00	-1.57%	IDR 960.00	IDR 960.00	IDR 935.00	5.23M
2026-09-09	IDR 955.00	-1.55%	IDR 970.00	IDR 990.00	IDR 955.00	9.17M
2026-09-08	IDR 970.00	+1.04%	IDR 960.00	IDR 970.00	IDR 955.00	4.39M
2026-09-07	IDR 960.00	+2.13%	IDR 940.00	IDR 960.00	IDR 935.00	7.57M
2026-09-04	IDR 940.00	-1.05%	IDR 955.00	IDR 955.00	IDR 930.00	9.75M
2026-09-03	IDR 950.00	+2.70%	IDR 930.00	IDR 975.00	IDR 930.00	14.68M
2026-09-02	IDR 925.00	0.00%	IDR 930.00	IDR 935.00	IDR 910.00	10.22M
2026-09-01	IDR 925.00	+1.09%	IDR 915.00	IDR 950.00	IDR 910.00	11.56M
2026-08-31	IDR 915.00	+3.98%	IDR 885.00	IDR 930.00	IDR 885.00	13.45M
2026-08-28	IDR 880.00	+2.92%	IDR 865.00	IDR 900.00	IDR 860.00	12.35M
2026-08-27	IDR 855.00	+1.18%	IDR 845.00	IDR 860.00	IDR 835.00	13.47M
2026-08-26	IDR 845.00	-0.59%	IDR 850.00	IDR 870.00	IDR 835.00	10.48M
2026-08-24	IDR 850.00	-2.30%	IDR 875.00	IDR 875.00	IDR 840.00	9.37M
2026-08-21	IDR 870.00	-1.14%	IDR 880.00	IDR 885.00	IDR 865.00	8.80M
2026-08-20	IDR 880.00	-1.12%	IDR 890.00	IDR 890.00	IDR 875.00	7.66M
2026-08-19	IDR 890.00	+1.71%	IDR 875.00	IDR 890.00	IDR 865.00	8.16M
2026-08-18	IDR 875.00	-1.69%	IDR 890.00	IDR 895.00	IDR 875.00	9.05M
2026-08-14	IDR 890.00	+0.56%	IDR 885.00	IDR 890.00	IDR 880.00	7.83M
2026-08-13	IDR 885.00	-1.67%	IDR 895.00	IDR 905.00	IDR 885.00	7.96M
2026-08-12	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 890.00	7.38M
2026-08-11	IDR 900.00	+0.56%	IDR 895.00	IDR 910.00	IDR 880.00	10.31M
2026-08-10	IDR 895.00	-1.10%	IDR 910.00	IDR 910.00	IDR 895.00	8.19M
2026-08-07	IDR 905.00	+1.12%	IDR 900.00	IDR 910.00	IDR 895.00	8.86M
2026-08-06	IDR 895.00	-1.65%	IDR 910.00	IDR 910.00	IDR 880.00	9.84M
2026-08-05	IDR 910.00	+5.20%	IDR 870.00	IDR 920.00	IDR 865.00	13.98M
2026-08-04	IDR 865.00	-1.14%	IDR 880.00	IDR 880.00	IDR 860.00	8.06M
2026-08-03	IDR 875.00	0.00%	IDR 880.00	IDR 885.00	IDR 870.00	8.33M
2026-07-31	IDR 875.00	+4.17%	IDR 845.00	IDR 880.00	IDR 840.00	9.25M
2026-07-30	IDR 840.00	+2.44%	IDR 825.00	IDR 850.00	IDR 825.00	8.69M
2026-07-29	IDR 820.00	-2.96%	IDR 845.00	IDR 850.00	IDR 820.00	8.56M
2026-07-28	IDR 845.00	-1.17%	IDR 855.00	IDR 870.00	IDR 840.00	8.11M
2026-07-27	IDR 855.00	+1.79%	IDR 840.00	IDR 860.00	IDR 840.00	7.90M
2026-07-24	IDR 840.00	-2.33%	IDR 860.00	IDR 865.00	IDR 840.00	6.91M
2026-07-23	IDR 860.00	-0.58%	IDR 865.00	IDR 880.00	IDR 860.00	13.24M
2026-07-22	IDR 865.00	-1.70%	IDR 880.00	IDR 890.00	IDR 860.00	11.79M
2026-07-21	IDR 880.00	+1.15%	IDR 870.00	IDR 880.00	IDR 855.00	11.84M
2026-07-20	IDR 870.00	+0.58%	IDR 865.00	IDR 875.00	IDR 855.00	8.66M
2026-07-17	IDR 865.00	+0.58%	IDR 860.00	IDR 865.00	IDR 845.00	8.70M
2026-07-16	IDR 860.00	0.00%	IDR 860.00	IDR 865.00	IDR 845.00	7.82M
2026-07-15	IDR 860.00	+0.58%	IDR 860.00	IDR 860.00	IDR 850.00	8.78M
2026-07-14	IDR 855.00	+3.01%	IDR 835.00	IDR 860.00	IDR 825.00	8.42M
2026-07-13	IDR 830.00	+0.61%	IDR 830.00	IDR 830.00	IDR 820.00	7.83M
2026-07-10	IDR 825.00	-0.60%	IDR 830.00	IDR 850.00	IDR 825.00	8.28M
2026-07-09	IDR 830.00	+0.61%	IDR 825.00	IDR 840.00	IDR 825.00	7.90M
2026-07-08	IDR 825.00	-1.20%	IDR 835.00	IDR 835.00	IDR 820.00	7.23M
2026-07-07	IDR 835.00	+1.21%	IDR 825.00	IDR 835.00	IDR 815.00	7.89M
2026-07-06	IDR 825.00	-1.20%	IDR 840.00	IDR 840.00	IDR 820.00	7.89M
2026-07-03	IDR 835.00	+1.21%	IDR 830.00	IDR 845.00	IDR 830.00	7.34M
2026-07-02	IDR 825.00	+1.23%	IDR 815.00	IDR 830.00	IDR 815.00	7.68M
2026-07-01	IDR 815.00	+1.88%	IDR 800.00	IDR 820.00	IDR 800.00	7.85M
2026-06-30	IDR 800.00	-3.03%	IDR 825.00	IDR 830.00	IDR 795.00	8.43M
2026-06-29	IDR 825.00	-1.20%	IDR 835.00	IDR 840.00	IDR 815.00	8.10M
2026-06-26	IDR 835.00	-0.60%	IDR 840.00	IDR 845.00	IDR 825.00	7.69M
2026-06-25	IDR 840.00	+0.60%	IDR 835.00	IDR 845.00	IDR 825.00	7.98M
2026-06-24	IDR 835.00	-1.76%	IDR 850.00	IDR 860.00	IDR 825.00	9.56M
2026-06-23	IDR 850.00	+0.59%	IDR 845.00	IDR 860.00	IDR 830.00	8.42M
2026-06-22	IDR 845.00	-2.31%	IDR 870.00	IDR 870.00	IDR 840.00	7.57M
2026-06-19	IDR 865.00	+2.37%	IDR 845.00	IDR 870.00	IDR 845.00	7.67M
2026-06-18	IDR 845.00	+0.60%	IDR 840.00	IDR 845.00	IDR 830.00	8.04M
2026-06-17	IDR 840.00	-4.00%	IDR 875.00	IDR 885.00	IDR 840.00	8.23M
2026-06-15	IDR 875.00	+3.55%	IDR 845.00	IDR 875.00	IDR 845.00	8.09M
2026-06-12	IDR 845.00	+4.32%	IDR 810.00	IDR 855.00	IDR 810.00	11.17M
2026-06-11	IDR 810.00	+3.18%	IDR 790.00	IDR 815.00	IDR 755.00	11.03M
2026-06-10	IDR 785.00	+3.97%	IDR 755.00	IDR 785.00	IDR 745.00	10.02M
2026-06-09	IDR 755.00	+2.03%	IDR 740.00	IDR 755.00	IDR 710.00	12.00M
2026-06-08	IDR 740.00	-6.33%	IDR 790.00	IDR 790.00	IDR 735.00	11.76M
2026-06-05	IDR 790.00	-0.63%	IDR 795.00	IDR 815.00	IDR 780.00	9.70M
2026-06-04	IDR 795.00	-3.05%	IDR 820.00	IDR 825.00	IDR 785.00	12.18M
2026-06-03	IDR 820.00	-5.20%	IDR 865.00	IDR 870.00	IDR 815.00	11.25M
2026-06-02	IDR 865.00	+1.17%	IDR 855.00	IDR 865.00	IDR 855.00	6.56M
2026-05-29	IDR 855.00	-0.58%	IDR 860.00	IDR 870.00	IDR 855.00	6.65M
2026-05-28	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-27	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-26	IDR 860.00	-3.37%	IDR 895.00	IDR 900.00	IDR 860.00	6.64M
2026-05-25	IDR 890.00	+1.14%	IDR 885.00	IDR 900.00	IDR 880.00	6.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 840.00	-1.18%	IDR 850.00	IDR 855.00	IDR 825.00	7.28M
2026-09-30	IDR 850.00	0.00%	IDR 850.00	IDR 860.00	IDR 840.00	6.41M
2026-09-29	IDR 850.00	+1.80%	IDR 835.00	IDR 855.00	IDR 810.00	7.92M
2026-09-28	IDR 835.00	0.00%	IDR 835.00	IDR 845.00	IDR 825.00	7.62M
2026-09-25	IDR 835.00	-1.76%	IDR 855.00	IDR 855.00	IDR 830.00	7.72M
2026-09-24	IDR 850.00	-0.58%	IDR 860.00	IDR 860.00	IDR 840.00	6.56M
2026-09-23	IDR 855.00	+1.18%	IDR 845.00	IDR 855.00	IDR 840.00	6.91M
2026-09-22	IDR 845.00	-1.17%	IDR 855.00	IDR 860.00	IDR 835.00	8.96M
2026-09-21	IDR 855.00	0.00%	IDR 855.00	IDR 860.00	IDR 845.00	7.43M
2026-09-18	IDR 855.00	-0.58%	IDR 860.00	IDR 870.00	IDR 845.00	7.33M
2026-09-17	IDR 860.00	-4.97%	IDR 895.00	IDR 895.00	IDR 850.00	13.04M
2026-09-16	IDR 905.00	-1.09%	IDR 915.00	IDR 920.00	IDR 900.00	4.81M
2026-09-15	IDR 915.00	+0.55%	IDR 910.00	IDR 925.00	IDR 900.00	5.98M
2026-09-14	IDR 910.00	-1.09%	IDR 920.00	IDR 925.00	IDR 890.00	5.98M
2026-09-11	IDR 920.00	-2.13%	IDR 940.00	IDR 945.00	IDR 905.00	7.05M
2026-09-10	IDR 940.00	-1.57%	IDR 960.00	IDR 960.00	IDR 935.00	5.23M
2026-09-09	IDR 955.00	-1.55%	IDR 970.00	IDR 990.00	IDR 955.00	9.17M
2026-09-08	IDR 970.00	+1.04%	IDR 960.00	IDR 970.00	IDR 955.00	4.39M
2026-09-07	IDR 960.00	+2.13%	IDR 940.00	IDR 960.00	IDR 935.00	7.57M
2026-09-04	IDR 940.00	-1.05%	IDR 955.00	IDR 955.00	IDR 930.00	9.75M
2026-09-03	IDR 950.00	+2.70%	IDR 930.00	IDR 975.00	IDR 930.00	14.68M
2026-09-02	IDR 925.00	0.00%	IDR 930.00	IDR 935.00	IDR 910.00	10.22M
2026-09-01	IDR 925.00	+1.09%	IDR 915.00	IDR 950.00	IDR 910.00	11.56M
2026-08-31	IDR 915.00	+3.98%	IDR 885.00	IDR 930.00	IDR 885.00	13.45M
2026-08-28	IDR 880.00	+2.92%	IDR 865.00	IDR 900.00	IDR 860.00	12.35M
2026-08-27	IDR 855.00	+1.18%	IDR 845.00	IDR 860.00	IDR 835.00	13.47M
2026-08-26	IDR 845.00	-0.59%	IDR 850.00	IDR 870.00	IDR 835.00	10.48M
2026-08-24	IDR 850.00	-2.30%	IDR 875.00	IDR 875.00	IDR 840.00	9.37M
2026-08-21	IDR 870.00	-1.14%	IDR 880.00	IDR 885.00	IDR 865.00	8.80M
2026-08-20	IDR 880.00	-1.12%	IDR 890.00	IDR 890.00	IDR 875.00	7.66M
2026-08-19	IDR 890.00	+1.71%	IDR 875.00	IDR 890.00	IDR 865.00	8.16M
2026-08-18	IDR 875.00	-1.69%	IDR 890.00	IDR 895.00	IDR 875.00	9.05M
2026-08-14	IDR 890.00	+0.56%	IDR 885.00	IDR 890.00	IDR 880.00	7.83M
2026-08-13	IDR 885.00	-1.67%	IDR 895.00	IDR 905.00	IDR 885.00	7.96M
2026-08-12	IDR 900.00	0.00%	IDR 900.00	IDR 905.00	IDR 890.00	7.38M
2026-08-11	IDR 900.00	+0.56%	IDR 895.00	IDR 910.00	IDR 880.00	10.31M
2026-08-10	IDR 895.00	-1.10%	IDR 910.00	IDR 910.00	IDR 895.00	8.19M
2026-08-07	IDR 905.00	+1.12%	IDR 900.00	IDR 910.00	IDR 895.00	8.86M
2026-08-06	IDR 895.00	-1.65%	IDR 910.00	IDR 910.00	IDR 880.00	9.84M
2026-08-05	IDR 910.00	+5.20%	IDR 870.00	IDR 920.00	IDR 865.00	13.98M
2026-08-04	IDR 865.00	-1.14%	IDR 880.00	IDR 880.00	IDR 860.00	8.06M
2026-08-03	IDR 875.00	0.00%	IDR 880.00	IDR 885.00	IDR 870.00	8.33M
2026-07-31	IDR 875.00	+4.17%	IDR 845.00	IDR 880.00	IDR 840.00	9.25M
2026-07-30	IDR 840.00	+2.44%	IDR 825.00	IDR 850.00	IDR 825.00	8.69M
2026-07-29	IDR 820.00	-2.96%	IDR 845.00	IDR 850.00	IDR 820.00	8.56M
2026-07-28	IDR 845.00	-1.17%	IDR 855.00	IDR 870.00	IDR 840.00	8.11M
2026-07-27	IDR 855.00	+1.79%	IDR 840.00	IDR 860.00	IDR 840.00	7.90M
2026-07-24	IDR 840.00	-2.33%	IDR 860.00	IDR 865.00	IDR 840.00	6.91M
2026-07-23	IDR 860.00	-0.58%	IDR 865.00	IDR 880.00	IDR 860.00	13.24M
2026-07-22	IDR 865.00	-1.70%	IDR 880.00	IDR 890.00	IDR 860.00	11.79M
2026-07-21	IDR 880.00	+1.15%	IDR 870.00	IDR 880.00	IDR 855.00	11.84M
2026-07-20	IDR 870.00	+0.58%	IDR 865.00	IDR 875.00	IDR 855.00	8.66M
2026-07-17	IDR 865.00	+0.58%	IDR 860.00	IDR 865.00	IDR 845.00	8.70M
2026-07-16	IDR 860.00	0.00%	IDR 860.00	IDR 865.00	IDR 845.00	7.82M
2026-07-15	IDR 860.00	+0.58%	IDR 860.00	IDR 860.00	IDR 850.00	8.78M
2026-07-14	IDR 855.00	+3.01%	IDR 835.00	IDR 860.00	IDR 825.00	8.42M
2026-07-13	IDR 830.00	+0.61%	IDR 830.00	IDR 830.00	IDR 820.00	7.83M
2026-07-10	IDR 825.00	-0.60%	IDR 830.00	IDR 850.00	IDR 825.00	8.28M
2026-07-09	IDR 830.00	+0.61%	IDR 825.00	IDR 840.00	IDR 825.00	7.90M
2026-07-08	IDR 825.00	-1.20%	IDR 835.00	IDR 835.00	IDR 820.00	7.23M
2026-07-07	IDR 835.00	+1.21%	IDR 825.00	IDR 835.00	IDR 815.00	7.89M
2026-07-06	IDR 825.00	-1.20%	IDR 840.00	IDR 840.00	IDR 820.00	7.89M
2026-07-03	IDR 835.00	+1.21%	IDR 830.00	IDR 845.00	IDR 830.00	7.34M
2026-07-02	IDR 825.00	+1.23%	IDR 815.00	IDR 830.00	IDR 815.00	7.68M
2026-07-01	IDR 815.00	+1.88%	IDR 800.00	IDR 820.00	IDR 800.00	7.85M
2026-06-30	IDR 800.00	-3.03%	IDR 825.00	IDR 830.00	IDR 795.00	8.43M
2026-06-29	IDR 825.00	-1.20%	IDR 835.00	IDR 840.00	IDR 815.00	8.10M
2026-06-26	IDR 835.00	-0.60%	IDR 840.00	IDR 845.00	IDR 825.00	7.69M
2026-06-25	IDR 840.00	+0.60%	IDR 835.00	IDR 845.00	IDR 825.00	7.98M
2026-06-24	IDR 835.00	-1.76%	IDR 850.00	IDR 860.00	IDR 825.00	9.56M
2026-06-23	IDR 850.00	+0.59%	IDR 845.00	IDR 860.00	IDR 830.00	8.42M
2026-06-22	IDR 845.00	-2.31%	IDR 870.00	IDR 870.00	IDR 840.00	7.57M
2026-06-19	IDR 865.00	+2.37%	IDR 845.00	IDR 870.00	IDR 845.00	7.67M
2026-06-18	IDR 845.00	+0.60%	IDR 840.00	IDR 845.00	IDR 830.00	8.04M
2026-06-17	IDR 840.00	-4.00%	IDR 875.00	IDR 885.00	IDR 840.00	8.23M
2026-06-15	IDR 875.00	+3.55%	IDR 845.00	IDR 875.00	IDR 845.00	8.09M
2026-06-12	IDR 845.00	+4.32%	IDR 810.00	IDR 855.00	IDR 810.00	11.17M
2026-06-11	IDR 810.00	+3.18%	IDR 790.00	IDR 815.00	IDR 755.00	11.03M
2026-06-10	IDR 785.00	+3.97%	IDR 755.00	IDR 785.00	IDR 745.00	10.02M
2026-06-09	IDR 755.00	+2.03%	IDR 740.00	IDR 755.00	IDR 710.00	12.00M
2026-06-08	IDR 740.00	-6.33%	IDR 790.00	IDR 790.00	IDR 735.00	11.76M
2026-06-05	IDR 790.00	-0.63%	IDR 795.00	IDR 815.00	IDR 780.00	9.70M
2026-06-04	IDR 795.00	-3.05%	IDR 820.00	IDR 825.00	IDR 785.00	12.18M
2026-06-03	IDR 820.00	-5.20%	IDR 865.00	IDR 870.00	IDR 815.00	11.25M
2026-06-02	IDR 865.00	+1.17%	IDR 855.00	IDR 865.00	IDR 855.00	6.56M
2026-05-29	IDR 855.00	-0.58%	IDR 860.00	IDR 870.00	IDR 855.00	6.65M
2026-05-28	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-27	IDR 860.00	0.00%	IDR 860.00	IDR 860.00	IDR 860.00	0
2026-05-26	IDR 860.00	-3.37%	IDR 895.00	IDR 900.00	IDR 860.00	6.64M
2026-05-25	IDR 890.00	+1.14%	IDR 885.00	IDR 900.00	IDR 880.00	6.32M