Kencana Agri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.29	0.29	0.27	0.27	0.27	-7.02%	50,100
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	11,700
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	24,000
Nov 26, 2025	0.30	0.30	0.29	0.30	0.30	-	128,600
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	200
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-	2,500
Nov 20, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	51,500
Nov 19, 2025	0.29	0.30	0.28	0.30	0.30	9.09%	198,300
Nov 18, 2025	0.28	0.29	0.28	0.28	0.28	-	102,400
Nov 17, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	31,900
Nov 14, 2025	0.26	0.27	0.26	0.27	0.27	-5.36%	160,400
Nov 13, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	65,000
Nov 12, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	55,300
Nov 11, 2025	0.29	0.29	0.28	0.28	0.28	3.70%	30,300
Nov 10, 2025	0.28	0.28	0.27	0.27	0.27	-5.26%	121,000
Nov 7, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	31,200
Nov 6, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	20,200
Nov 5, 2025	0.28	0.28	0.27	0.28	0.28	1.85%	75,000
Nov 4, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	40,000
Nov 3, 2025	0.30	0.30	0.28	0.29	0.29	1.75%	267,700
Oct 31, 2025	0.28	0.29	0.28	0.29	0.29	-	88,100
Oct 30, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	13,700
Oct 29, 2025	0.28	0.29	0.28	0.29	0.29	-	17,100
Oct 28, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	21,000
Oct 27, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	1,700
Oct 24, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	10,200
Oct 23, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	227,300
Oct 22, 2025	0.30	0.30	0.27	0.27	0.27	-	351,900
Oct 21, 2025	0.35	0.35	0.26	0.27	0.27	-22.86%	432,600
Oct 17, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	185,100
Oct 16, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	23,700
Oct 15, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	23,200
Oct 14, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	58,700
Oct 13, 2025	0.30	0.31	0.29	0.31	0.31	1.64%	98,000
Oct 10, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	113,100
Oct 9, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	85,000
Oct 6, 2025	0.29	0.29	0.29	0.29	0.29	-	3,200
Oct 3, 2025	0.29	0.29	0.26	0.29	0.29	-1.69%	159,400
Oct 2, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	185,800
Oct 1, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	197,500
Sep 30, 2025	0.27	0.28	0.27	0.28	0.28	-3.51%	311,700
Sep 29, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	45,800
Sep 25, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	105,300
Sep 24, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	111,200
Sep 23, 2025	0.27	0.29	0.27	0.29	0.29	3.64%	96,000
Sep 22, 2025	0.28	0.29	0.27	0.28	0.28	-3.51%	274,200
Sep 19, 2025	0.29	0.29	0.29	0.29	0.29	5.56%	5,000
Sep 18, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	51,500
Sep 17, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	200
Sep 16, 2025	0.28	0.28	0.27	0.27	0.27	-	108,700