PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia
· Delayed Price · Currency is IDR 1,115.00
+30.00 (2.76%)
At close: Dec 5, 2025
IDX:KEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,090.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.76% | 14,844,400 |
| Dec 4, 2025 | 1,180.00 | 1,180.00 | 1,085.00 | 1,085.00 | 1,085.00 | -8.44% | 21,125,700 |
| Dec 3, 2025 | 1,185.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,185.00 | - | 7,080,300 |
| Dec 2, 2025 | 1,165.00 | 1,215.00 | 1,150.00 | 1,185.00 | 1,185.00 | 2.16% | 12,139,900 |
| Dec 1, 2025 | 1,205.00 | 1,225.00 | 1,150.00 | 1,160.00 | 1,160.00 | -4.13% | 10,515,600 |
| Nov 28, 2025 | 1,255.00 | 1,295.00 | 1,195.00 | 1,210.00 | 1,210.00 | -3.59% | 21,885,000 |
| Nov 27, 2025 | 1,170.00 | 1,270.00 | 1,165.00 | 1,255.00 | 1,255.00 | 7.73% | 32,688,400 |
| Nov 26, 2025 | 1,105.00 | 1,165.00 | 1,105.00 | 1,165.00 | 1,165.00 | 5.91% | 13,649,400 |
| Nov 25, 2025 | 1,125.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 10,818,500 |
| Nov 24, 2025 | 1,150.00 | 1,240.00 | 1,100.00 | 1,125.00 | 1,125.00 | -1.32% | 24,290,100 |
| Nov 21, 2025 | 1,100.00 | 1,155.00 | 1,090.00 | 1,140.00 | 1,140.00 | 4.11% | 16,407,000 |
| Nov 20, 2025 | 1,095.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 4,813,900 |
| Nov 19, 2025 | 1,120.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | -2.68% | 8,757,800 |
| Nov 18, 2025 | 1,045.00 | 1,125.00 | 1,045.00 | 1,120.00 | 1,120.00 | 7.18% | 14,344,000 |
| Nov 17, 2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 8,891,500 |
| Nov 14, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.41% | 5,924,100 |
| Nov 13, 2025 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.95% | 7,000,400 |
| Nov 12, 2025 | 1,040.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 1.93% | 7,290,100 |
| Nov 11, 2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 9,400,300 |
| Nov 10, 2025 | 1,045.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.96% | 5,012,400 |
| Nov 7, 2025 | 1,090.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | -3.70% | 16,092,600 |
| Nov 6, 2025 | 995.00 | 1,140.00 | 990.00 | 1,080.00 | 1,080.00 | 9.09% | 38,489,900 |
| Nov 5, 2025 | 995.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | -0.50% | 6,713,400 |
| Nov 4, 2025 | 995.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 0.51% | 6,801,500 |
| Nov 3, 2025 | 995.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | -0.50% | 7,695,300 |
| Oct 31, 2025 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | -1.49% | 6,718,600 |
| Oct 30, 2025 | 1,000.00 | 1,035.00 | 985.00 | 1,010.00 | 1,010.00 | 1.00% | 8,326,000 |
| Oct 29, 2025 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 3.09% | 5,544,500 |
| Oct 28, 2025 | 990.00 | 995.00 | 965.00 | 970.00 | 970.00 | -2.02% | 7,868,900 |
| Oct 27, 2025 | 990.00 | 1,015.00 | 950.00 | 990.00 | 990.00 | - | 6,029,900 |
| Oct 24, 2025 | 1,100.00 | 1,100.00 | 975.00 | 990.00 | 990.00 | -12.78% | 29,320,000 |
| Oct 23, 2025 | 1,130.00 | 1,155.00 | 1,090.00 | 1,135.00 | 1,135.00 | 0.44% | 16,952,100 |
| Oct 22, 2025 | 1,075.00 | 1,140.00 | 1,070.00 | 1,130.00 | 1,130.00 | 5.61% | 16,444,900 |
| Oct 21, 2025 | 1,010.00 | 1,160.00 | 1,010.00 | 1,070.00 | 1,070.00 | 5.94% | 26,739,300 |
| Oct 20, 2025 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 2.54% | 5,727,900 |
| Oct 17, 2025 | 1,040.00 | 1,045.00 | 980.00 | 985.00 | 985.00 | -5.29% | 4,899,700 |
| Oct 16, 2025 | 990.00 | 1,070.00 | 990.00 | 1,040.00 | 1,040.00 | 6.12% | 7,270,200 |
| Oct 15, 2025 | 1,000.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | -2.00% | 5,334,500 |
| Oct 14, 2025 | 1,060.00 | 1,065.00 | 975.00 | 1,000.00 | 1,000.00 | -1.96% | 7,216,000 |
| Oct 13, 2025 | 945.00 | 1,040.00 | 945.00 | 1,020.00 | 1,020.00 | 4.08% | 11,730,800 |
| Oct 10, 2025 | 985.00 | 995.00 | 960.00 | 980.00 | 980.00 | - | 3,817,400 |
| Oct 9, 2025 | 990.00 | 995.00 | 965.00 | 980.00 | 980.00 | -1.01% | 3,757,200 |
| Oct 8, 2025 | 1,015.00 | 1,050.00 | 980.00 | 990.00 | 990.00 | -2.46% | 11,762,000 |
| Oct 7, 2025 | 970.00 | 1,025.00 | 965.00 | 1,015.00 | 1,015.00 | 4.64% | 5,855,600 |
| Oct 6, 2025 | 955.00 | 1,015.00 | 950.00 | 970.00 | 970.00 | 1.57% | 8,490,000 |
| Oct 3, 2025 | 950.00 | 970.00 | 950.00 | 955.00 | 955.00 | 0.53% | 3,079,800 |
| Oct 2, 2025 | 960.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | -1.04% | 4,580,500 |
| Oct 1, 2025 | 960.00 | 990.00 | 950.00 | 960.00 | 960.00 | - | 4,417,400 |
| Sep 30, 2025 | 955.00 | 990.00 | 950.00 | 960.00 | 960.00 | 0.52% | 4,223,700 |
| Sep 29, 2025 | 980.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | -2.55% | 4,211,600 |