PT Kencana Energi Lestari Tbk(ID:KEEN)
Rp845.000.00 (0.00%)
ID:KEEN
PT Kencana Energi Lestari Tbk historical prices
Rp845.00
At close:0.00 (0.00%)
PT Kencana Energi Lestari Tbk (KEEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 860.00 | 865.00 | 830.00 | 845.00 | 845.00 | 0.00% | 1,236,100 | 0.21 |
| Nov 10, 2026 | 820.00 | 845.00 | 805.00 | 845.00 | 845.00 | +10.46% | 1,427,000 | 0.24 |
| Nov 09, 2026 | 765.00 | 815.00 | 765.00 | 810.00 | 810.00 | +5.88% | 755,700 | 0.13 |
| Nov 06, 2026 | 755.00 | 775.00 | 750.00 | 765.00 | 765.00 | +0.66% | 363,100 | 0.06 |
| Nov 05, 2026 | 750.00 | 775.00 | 750.00 | 760.00 | 760.00 | +0.66% | 271,700 | 0.04 |
| Nov 04, 2026 | 775.00 | 775.00 | 725.00 | 755.00 | 755.00 | -2.58% | 2,275,500 | 0.35 |
| Nov 03, 2026 | 820.00 | 820.00 | 775.00 | 775.00 | 775.00 | -5.49% | 672,100 | 0.10 |
| Nov 02, 2026 | 775.00 | 820.00 | 760.00 | 820.00 | 820.00 | +5.13% | 694,800 | 0.10 |
| Oct 30, 2026 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | -4.88% | 1,314,300 | 0.19 |
| Oct 29, 2026 | 830.00 | 830.00 | 790.00 | 820.00 | 820.00 | 0.00% | 1,349,500 | 0.19 |
| Oct 28, 2026 | 820.00 | 820.00 | 795.00 | 820.00 | 820.00 | 0.00% | 856,600 | 0.12 |
| Oct 27, 2026 | 835.00 | 840.00 | 805.00 | 820.00 | 820.00 | -3.53% | 1,504,400 | 0.21 |
| Oct 26, 2026 | 850.00 | 850.00 | 805.00 | 850.00 | 850.00 | 0.00% | 865,600 | 0.12 |
| Oct 23, 2026 | 830.00 | 855.00 | 810.00 | 850.00 | 850.00 | +4.29% | 1,806,300 | 0.24 |
| Oct 22, 2026 | 785.00 | 825.00 | 760.00 | 815.00 | 815.00 | +3.16% | 978,800 | 0.13 |
| Oct 21, 2026 | 825.00 | 825.00 | 775.00 | 790.00 | 790.00 | -3.66% | 1,650,800 | 0.22 |
| Oct 20, 2026 | 715.00 | 820.00 | 700.00 | 820.00 | 820.00 | +17.14% | 3,349,000 | 0.43 |
| Oct 19, 2026 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | -0.71% | 4,272,200 | 0.54 |
| Oct 16, 2026 | 750.00 | 760.00 | 690.00 | 705.00 | 705.00 | -11.32% | 6,917,800 | 0.86 |
| Oct 15, 2026 | 830.00 | 830.00 | 795.00 | 795.00 | 795.00 | -4.22% | 3,489,100 | 0.43 |
| Oct 14, 2026 | 820.00 | 840.00 | 820.00 | 830.00 | 830.00 | +1.22% | 5,505,200 | 0.68 |
| Oct 13, 2026 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.61% | 3,451,700 | 0.42 |
| Oct 12, 2026 | 830.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.60% | 4,532,400 | 0.55 |
| Oct 09, 2026 | 825.00 | 835.00 | 815.00 | 830.00 | 830.00 | +0.61% | 5,066,700 | 0.61 |
| Oct 08, 2026 | 840.00 | 850.00 | 820.00 | 825.00 | 825.00 | -1.79% | 4,272,200 | 0.51 |
| Oct 07, 2026 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | -1.75% | 3,671,500 | 0.43 |
| Oct 06, 2026 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | +0.59% | 5,021,300 | 0.59 |
| Oct 05, 2026 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | +1.19% | 8,027,900 | 0.94 |
| Oct 02, 2026 | 845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 0.00% | 8,656,700 | 1.02 |
| Oct 01, 2026 | 850.00 | 855.00 | 825.00 | 840.00 | 840.00 | -1.18% | 7,275,600 | 0.86 |
| Sep 30, 2026 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | 0.00% | 6,406,800 | 0.75 |
| Sep 29, 2026 | 835.00 | 855.00 | 810.00 | 850.00 | 850.00 | +1.80% | 7,921,600 | 0.93 |
| Sep 28, 2026 | 835.00 | 845.00 | 825.00 | 835.00 | 835.00 | 0.00% | 7,617,200 | 0.89 |
| Sep 25, 2026 | 855.00 | 855.00 | 830.00 | 835.00 | 835.00 | -1.76% | 7,721,200 | 0.91 |
| Sep 24, 2026 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 6,563,800 | 0.77 |
| Sep 23, 2026 | 845.00 | 855.00 | 840.00 | 855.00 | 855.00 | +1.18% | 6,909,500 | 0.81 |
| Sep 22, 2026 | 855.00 | 860.00 | 835.00 | 845.00 | 845.00 | -1.17% | 8,964,900 | 1.05 |
| Sep 21, 2026 | 855.00 | 860.00 | 845.00 | 855.00 | 855.00 | 0.00% | 7,429,900 | 0.87 |
| Sep 18, 2026 | 860.00 | 870.00 | 845.00 | 855.00 | 855.00 | -0.58% | 7,331,000 | 0.85 |
| Sep 17, 2026 | 895.00 | 895.00 | 850.00 | 860.00 | 860.00 | -4.97% | 13,042,400 | 1.53 |
| Sep 16, 2026 | 915.00 | 920.00 | 900.00 | 905.00 | 905.00 | -1.09% | 4,813,900 | 0.56 |
| Sep 15, 2026 | 910.00 | 925.00 | 900.00 | 915.00 | 915.00 | +0.55% | 5,975,600 | 0.70 |
| Sep 14, 2026 | 920.00 | 925.00 | 890.00 | 910.00 | 910.00 | -1.09% | 5,977,600 | 0.69 |
| Sep 11, 2026 | 940.00 | 945.00 | 905.00 | 920.00 | 920.00 | -2.13% | 7,050,200 | 0.83 |
| Sep 10, 2026 | 960.00 | 960.00 | 935.00 | 940.00 | 940.00 | -1.57% | 5,229,600 | 0.61 |
| Sep 09, 2026 | 970.00 | 990.00 | 955.00 | 955.00 | 955.00 | -1.55% | 9,168,900 | 1.07 |
| Sep 08, 2026 | 960.00 | 970.00 | 955.00 | 970.00 | 970.00 | +1.04% | 4,389,500 | 0.50 |
| Sep 07, 2026 | 940.00 | 960.00 | 935.00 | 960.00 | 960.00 | +2.13% | 7,573,500 | 0.87 |
| Sep 04, 2026 | 955.00 | 955.00 | 930.00 | 940.00 | 940.00 | -1.05% | 9,749,300 | 1.11 |
| Sep 03, 2026 | 930.00 | 975.00 | 930.00 | 950.00 | 950.00 | +2.70% | 14,683,900 | 1.68 |
