PT Kencana Energi Lestari Tbk (IDX:KEEN)
Indonesia
· Delayed Price · Currency is IDR 880.00
-85.00 (-8.81%)
At close: Mar 9, 2026
IDX:KEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 945.00 | 950.00 | 855.00 | 885.00 | - | -8.29% | 13,778,400 |
| Mar 6, 2026 | 1,005.00 | 1,015.00 | 965.00 | 965.00 | 965.00 | -3.98% | 4,315,300 |
| Mar 5, 2026 | 995.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 0.50% | 11,937,900 |
| Mar 4, 2026 | 1,010.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | -0.99% | 8,102,300 |
| Mar 3, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 10,079,000 |
| Mar 2, 2026 | 1,060.00 | 1,060.00 | 1,010.00 | 1,015.00 | 1,015.00 | -4.69% | 8,573,400 |
| Feb 27, 2026 | 1,065.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | - | 7,831,200 |
| Feb 26, 2026 | 1,085.00 | 1,095.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.39% | 6,702,100 |
| Feb 25, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 11,131,600 |
| Feb 24, 2026 | 1,105.00 | 1,115.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.27% | 6,400,300 |
| Feb 23, 2026 | 1,075.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.33% | 14,396,000 |
| Feb 20, 2026 | 1,085.00 | 1,110.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 8,205,700 |
| Feb 19, 2026 | 1,130.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,080.00 | -4.00% | 10,194,300 |
| Feb 18, 2026 | 1,105.00 | 1,135.00 | 1,090.00 | 1,125.00 | 1,125.00 | 2.27% | 14,293,000 |
| Feb 13, 2026 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 3.29% | 19,499,400 |
| Feb 12, 2026 | 1,080.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.93% | 4,885,000 |
| Feb 11, 2026 | 1,045.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 2.87% | 17,474,800 |
| Feb 10, 2026 | 1,060.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.95% | 4,838,900 |
| Feb 9, 2026 | 1,035.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2.43% | 15,353,200 |
| Feb 6, 2026 | 1,030.00 | 1,035.00 | 1,005.00 | 1,030.00 | 1,030.00 | - | 6,062,600 |
| Feb 5, 2026 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.90% | 7,695,400 |
| Feb 4, 2026 | 1,075.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.87% | 7,893,100 |
| Feb 3, 2026 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 1,070.00 | 6.47% | 10,683,600 |
| Feb 2, 2026 | 1,055.00 | 1,055.00 | 995.00 | 1,005.00 | 1,005.00 | -4.29% | 8,593,400 |
| Jan 30, 2026 | 1,025.00 | 1,060.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2.94% | 12,177,600 |
| Jan 29, 2026 | 1,045.00 | 1,050.00 | 925.00 | 1,020.00 | 1,020.00 | -2.86% | 15,289,100 |
| Jan 28, 2026 | 1,075.00 | 1,095.00 | 1,010.00 | 1,050.00 | 1,050.00 | -5.83% | 18,063,100 |
| Jan 27, 2026 | 1,150.00 | 1,170.00 | 1,110.00 | 1,115.00 | 1,115.00 | -4.29% | 7,834,600 |
| Jan 26, 2026 | 1,150.00 | 1,230.00 | 1,150.00 | 1,165.00 | 1,165.00 | 1.30% | 13,887,500 |
| Jan 23, 2026 | 1,205.00 | 1,215.00 | 1,110.00 | 1,150.00 | 1,150.00 | -4.56% | 11,969,800 |
| Jan 22, 2026 | 1,195.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,205.00 | 2.12% | 17,371,000 |
| Jan 21, 2026 | 1,345.00 | 1,490.00 | 1,170.00 | 1,180.00 | 1,180.00 | -8.17% | 74,237,000 |
| Jan 20, 2026 | 1,060.00 | 1,285.00 | 1,045.00 | 1,285.00 | 1,285.00 | 24.76% | 71,713,500 |
| Jan 19, 2026 | 1,020.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.98% | 14,162,400 |
| Jan 15, 2026 | 1,045.00 | 1,055.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.39% | 3,951,300 |
| Jan 14, 2026 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,045.00 | 2.96% | 15,439,900 |
| Jan 13, 2026 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 5,516,800 |
| Jan 12, 2026 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.94% | 13,577,000 |
| Jan 9, 2026 | 1,080.00 | 1,090.00 | 1,025.00 | 1,030.00 | 1,030.00 | -4.19% | 8,192,800 |
| Jan 8, 2026 | 1,075.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.47% | 14,486,400 |
| Jan 7, 2026 | 1,030.00 | 1,075.00 | 1,030.00 | 1,070.00 | 1,070.00 | 4.39% | 13,689,800 |
| Jan 6, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.99% | 13,646,100 |
| Jan 5, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 6,172,000 |
| Jan 2, 2026 | 1,010.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.49% | 11,338,500 |
| Dec 30, 2025 | 1,025.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 4,010,600 |
| Dec 29, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 8,633,100 |
| Dec 24, 2025 | 1,020.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.49% | 3,915,800 |
| Dec 23, 2025 | 1,000.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.00% | 9,253,000 |
| Dec 22, 2025 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 4,472,400 |
| Dec 19, 2025 | 1,005.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 8,342,300 |
| Dec 18, 2025 | 1,025.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 3,738,500 |
| Dec 17, 2025 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 8,146,600 |
| Dec 16, 2025 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 3,811,800 |
| Dec 15, 2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 10,613,900 |
| Dec 12, 2025 | 1,035.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.45% | 5,893,800 |
| Dec 11, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.82% | 9,374,500 |
| Dec 10, 2025 | 1,035.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 2.90% | 6,586,300 |
| Dec 9, 2025 | 1,090.00 | 1,095.00 | 1,030.00 | 1,035.00 | 1,035.00 | -4.61% | 14,434,200 |
| Dec 8, 2025 | 1,115.00 | 1,125.00 | 1,080.00 | 1,085.00 | 1,085.00 | -2.69% | 9,214,200 |
| 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 |