Efek Terdaftar

KENCANA ENERGI LESTARI Tbk, PT

Security name
KENCANA ENERGI LESTARI Tbk
Issuer
KENCANA ENERGI LESTARI Tbk, PT
ISIN Code
ID1000150907
Short Code
KEEN
Type
Saham Biasa
Listing Date
02 September 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
733,262,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - INFRASTRUCTURE, UTILITIES & TRANSPORTATIO
Number of Securities
3,666,312,500 (Total)
As of 17 Jan 2022
100.00% Scripless = 3,666,312,500.000
Local Percentage
98.58%
Foreign Percentage
1.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 368 328 348 33,268 1,166,938,600 280
25 Jan 2021 0 348 324 336 24,909 849,409,600 213
26 Jan 2021 0 338 328 330 21,288 712,601,800 159
27 Jan 2021 0 330 308 308 47,710 1,511,613,000 306
29 Jan 2021 0 306 278 300 33,656 984,683,200 256
01 Feb 2021 0 324 290 316 34,628 1,047,153,200 284
02 Feb 2021 0 326 314 322 22,084 706,335,000 159
03 Feb 2021 0 328 318 328 21,715 694,717,000 124
04 Feb 2021 0 328 318 318 19,846 643,273,400 123
05 Feb 2021 0 326 318 326 21,469 689,318,600 127
08 Feb 2021 0 330 326 328 20,042 655,746,200 101
09 Feb 2021 0 332 320 324 20,771 682,149,400 136
10 Feb 2021 0 326 320 324 26,715 860,718,200 115
11 Feb 2021 0 324 318 322 19,054 611,745,600 114
15 Feb 2021 0 328 316 322 20,366 652,192,800 173
16 Feb 2021 0 326 320 326 21,055 679,196,200 171
17 Feb 2021 0 326 318 318 20,513 663,789,400 156
18 Feb 2021 0 324 314 324 21,619 696,574,600 173
19 Feb 2021 0 340 302 326 34,291 1,115,431,000 499
23 Feb 2021 0 330 320 328 19,851 647,837,400 174
24 Feb 2021 0 328 318 324 19,668 640,111,200 121
25 Feb 2021 0 326 320 326 19,374 624,702,200 113
26 Feb 2021 0 324 312 320 22,883 731,946,000 188
01 Mar 2021 0 320 316 320 19,809 631,229,200 102
02 Mar 2021 0 320 318 320 20,870 663,845,200 131
03 Mar 2021 0 322 310 318 23,529 748,325,000 192
04 Mar 2021 0 318 308 314 23,743 747,293,000 163
05 Mar 2021 0 316 306 306 23,800 743,627,000 187
08 Mar 2021 0 310 302 310 23,566 723,492,400 211
09 Mar 2021 0 310 302 310 20,144 617,037,600 140
10 Mar 2021 0 324 308 322 22,622 716,716,200 199
15 Mar 2021 0 322 316 320 19,226 616,526,000 94
16 Mar 2021 0 322 316 322 19,599 627,182,200 111
17 Mar 2021 0 332 318 324 22,314 719,798,600 164
18 Mar 2021 0 324 316 318 20,166 644,032,200 119
19 Mar 2021 0 320 312 318 19,811 626,285,400 96
23 Mar 2021 0 368 320 354 98,029 3,378,733,800 1,460
24 Mar 2021 0 358 330 334 48,327 1,662,221,000 653
25 Mar 2021 0 334 316 316 38,242 1,248,725,400 305
26 Mar 2021 0 336 316 330 28,578 929,676,800 236
29 Mar 2021 0 330 314 316 27,609 886,730,200 226
30 Mar 2021 0 320 314 318 22,362 708,664,800 140
31 Mar 2021 0 320 312 314 20,189 641,286,200 143
01 Apr 2021 0 314 304 304 26,164 811,982,800 252
05 Apr 2021 0 308 298 300 26,768 814,005,000 282
06 Apr 2021 0 302 296 300 26,152 782,892,600 195
07 Apr 2021 0 310 300 310 20,933 631,282,200 161
08 Apr 2021 0 320 306 318 25,354 792,191,000 229
09 Apr 2021 0 318 310 316 18,661 587,054,600 83
12 Apr 2021 0 316 306 314 25,581 800,073,200 162
13 Apr 2021 0 316 306 314 26,871 835,244,400 135
14 Apr 2021 0 318 312 318 19,678 618,017,000 80
15 Apr 2021 0 380 318 362 93,803 3,252,101,800 1,541
16 Apr 2021 0 364 340 340 40,148 1,403,341,600 418
19 Apr 2021 0 374 340 352 36,317 1,294,432,800 324
20 Apr 2021 0 352 344 346 18,754 652,451,800 123
21 Apr 2021 0 346 326 344 21,209 719,334,600 130
22 Apr 2021 0 346 332 342 21,939 749,133,200 173
23 Apr 2021 0 344 328 344 30,599 1,032,042,200 143
26 Apr 2021 0 346 336 336 21,904 743,679,600 130
27 Apr 2021 0 338 330 338 22,949 766,021,600 114
28 Apr 2021 0 344 332 332 25,482 857,146,600 127
29 Apr 2021 0 334 328 334 19,778 656,521,400 108
30 Apr 2021 0 340 332 338 28,895 968,809,000 163
03 May 2021 0 370 338 348 47,089 1,631,497,800 462
04 May 2021 0 358 348 354 13,131 464,099,800 216
05 May 2021 0 354 342 352 11,732 409,126,600 149
06 May 2021 0 372 348 372 34,524 1,260,815,800 391
07 May 2021 0 380 354 354 17,989 653,357,200 371
10 May 2021 0 364 350 362 7,448 267,647,800 127
11 May 2021 0 370 352 370 5,299 192,841,600 137
17 May 2021 0 372 358 364 9,790 357,405,400 189
18 May 2021 0 378 362 374 22,488 833,677,200 227
19 May 2021 0 404 380 402 80,637 3,184,931,400 1,272
20 May 2021 0 408 380 394 26,326 1,038,992,200 519
21 May 2021 0 402 390 392 19,070 753,361,000 274
24 May 2021 0 408 392 398 12,173 486,413,400 228
25 May 2021 0 408 396 404 25,633 1,033,938,600 282
27 May 2021 0 416 402 406 14,435 589,166,000 266
28 May 2021 0 430 408 416 29,196 1,218,980,600 362
31 May 2021 0 478 418 466 60,932 2,749,975,800 884
02 Jun 2021 0 494 466 466 36,791 1,752,427,200 627
03 Jun 2021 0 478 452 456 16,165 741,174,800 319
04 Jun 2021 0 454 430 444 12,102 534,776,200 311
07 Jun 2021 0 450 438 446 6,302 279,558,000 185
08 Jun 2021 0 478 446 452 18,198 833,120,800 270
09 Jun 2021 0 466 452 456 4,359 199,758,400 182
10 Jun 2021 0 464 430 430 20,806 910,919,600 393
11 Jun 2021 0 428 414 426 12,358 520,407,200 241
14 Jun 2021 0 440 426 430 7,781 335,242,800 175
15 Jun 2021 0 440 426 430 8,067 347,266,200 157
16 Jun 2021 0 430 420 428 1,927 81,901,200 78
17 Jun 2021 0 428 414 420 12,162 508,668,200 172
18 Jun 2021 0 422 400 402 5,663 230,972,400 139
21 Jun 2021 0 404 388 394 6,770 268,476,800 163
22 Jun 2021 0 412 392 404 4,635 184,617,000 100
23 Jun 2021 0 410 396 406 8,071 323,819,800 84
24 Jun 2021 0 406 390 394 5,143 202,586,800 98
25 Jun 2021 0 398 392 394 5,067 199,306,800 65
28 Jun 2021 0 396 390 396 13,655 535,638,800 118
29 Jun 2021 0 400 390 396 8,349 328,037,800 78
30 Jun 2021 0 400 388 400 9,205 364,953,000 74
01 Jul 2021 0 400 394 396 2,827 112,241,000 76
02 Jul 2021 0 398 390 396 5,090 199,808,400 85
05 Jul 2021 0 398 392 396 3,396 134,218,800 63
06 Jul 2021 0 398 390 398 3,688 145,283,200 76
07 Jul 2021 0 406 394 398 8,583 342,591,800 94
08 Jul 2021 0 406 398 400 3,722 149,308,200 80
09 Jul 2021 0 404 396 396 2,352 93,519,200 71
12 Jul 2021 0 404 390 400 15,362 612,679,800 84
13 Jul 2021 0 406 396 400 1,884 75,283,400 47
14 Jul 2021 0 400 396 396 1,696 67,211,000 45
15 Jul 2021 0 400 394 400 8,804 350,863,400 57
16 Jul 2021 0 400 392 400 7,535 298,249,800 86
21 Jul 2021 0 398 390 394 3,858 152,158,000 73
22 Jul 2021 0 400 386 390 6,239 243,129,800 84
23 Jul 2021 0 396 388 390 2,685 105,028,000 78
26 Jul 2021 0 396 386 390 8,688 339,448,000 126
27 Jul 2021 0 394 382 386 6,636 256,362,000 90
28 Jul 2021 0 390 380 384 11,636 447,159,200 89
29 Jul 2021 0 388 380 380 4,171 159,069,800 61
30 Jul 2021 0 396 380 396 5,515 214,567,200 115
03 Aug 2021 0 400 392 400 2,243 88,618,800 51
04 Aug 2021 0 402 392 392 2,744 108,970,200 51
05 Aug 2021 0 410 394 410 27,537 1,116,509,000 164
06 Aug 2021 0 432 416 426 23,226 988,084,200 425
09 Aug 2021 0 436 422 436 16,376 705,160,600 250
10 Aug 2021 0 440 424 432 15,117 648,710,800 157
12 Aug 2021 0 436 428 430 10,763 466,094,000 139
13 Aug 2021 0 436 422 436 12,828 549,834,200 120
16 Aug 2021 0 438 424 428 7,860 335,991,200 106
18 Aug 2021 0 430 426 428 8,158 348,305,400 80
19 Aug 2021 0 430 414 426 14,962 629,677,800 136
20 Aug 2021 0 434 426 432 9,139 391,992,800 107
23 Aug 2021 0 434 428 430 8,054 346,996,600 93
26 Aug 2021 0 430 420 424 7,783 331,024,800 84
30 Aug 2021 0 440 424 430 12,317 533,071,000 193
31 Aug 2021 0 430 424 430 7,496 320,403,800 75
01 Sep 2021 0 436 430 430 7,296 314,936,600 97
02 Sep 2021 0 434 418 428 9,053 387,426,000 138
03 Sep 2021 0 432 426 430 7,658 328,190,400 86
06 Sep 2021 0 432 428 432 10,283 442,944,400 149
07 Sep 2021 0 446 432 444 19,373 845,905,000 311
08 Sep 2021 0 450 434 434 18,904 833,035,200 282
09 Sep 2021 0 434 420 432 16,340 695,842,400 182
10 Sep 2021 0 446 432 440 17,494 767,349,400 161
13 Sep 2021 0 446 432 436 8,796 385,001,200 123
14 Sep 2021 0 436 432 434 6,783 295,231,600 65
15 Sep 2021 0 436 430 432 11,029 477,727,400 99
16 Sep 2021 0 436 430 432 9,487 409,923,600 101
17 Sep 2021 0 434 430 432 7,935 342,939,200 88
20 Sep 2021 0 440 428 430 7,166 309,793,200 94
22 Sep 2021 0 436 430 432 7,377 319,148,400 96
23 Sep 2021 0 434 430 430 9,446 407,212,400 82
27 Sep 2021 0 432 424 424 9,231 394,429,600 129
29 Sep 2021 0 426 422 424 9,221 390,286,200 86
30 Sep 2021 0 426 420 420 9,522 402,254,400 89
04 Oct 2021 0 426 416 422 13,982 589,338,800 146
05 Oct 2021 0 432 420 420 8,703 368,645,200 101
06 Oct 2021 0 424 418 420 8,765 369,503,400 95
07 Oct 2021 0 426 418 420 8,288 349,595,000 82
08 Oct 2021 0 424 416 416 8,812 369,680,600 114
11 Oct 2021 0 424 418 422 9,077 381,578,400 77
12 Oct 2021 0 422 418 418 7,914 332,143,200 67
14 Oct 2021 0 434 418 432 27,230 1,158,816,400 217
15 Oct 2021 0 440 430 432 11,149 483,391,400 166
18 Oct 2021 0 450 434 440 18,893 829,776,200 305
19 Oct 2021 0 448 438 440 13,582 600,775,000 122
21 Oct 2021 0 456 440 444 20,355 908,131,800 181
22 Oct 2021 0 448 440 442 10,633 472,053,200 108
25 Oct 2021 0 444 438 440 11,252 494,573,200 107
26 Oct 2021 0 440 436 438 15,804 693,377,400 122
28 Oct 2021 0 440 434 434 9,698 424,600,600 89
29 Oct 2021 0 440 432 440 9,280 403,668,600 78
01 Nov 2021 0 448 438 438 9,709 430,279,000 129
02 Nov 2021 0 450 438 440 8,662 381,259,400 72
03 Nov 2021 0 442 438 438 12,265 537,939,400 81
05 Nov 2021 0 444 436 438 11,343 497,819,000 86
08 Nov 2021 0 442 438 440 15,566 684,153,800 105
09 Nov 2021 0 440 438 440 10,785 472,622,200 83
12 Nov 2021 0 442 436 436 9,138 400,196,600 76
15 Nov 2021 0 442 434 440 11,954 524,407,800 114
16 Nov 2021 0 442 438 438 8,173 358,664,800 76
17 Nov 2021 0 442 436 438 8,373 366,627,600 62
18 Nov 2021 0 444 438 440 9,483 417,608,800 95
22 Nov 2021 0 444 438 440 8,973 394,541,400 88
23 Nov 2021 0 442 436 440 17,208 755,499,400 158
25 Nov 2021 0 444 438 442 8,006 351,961,600 69
26 Nov 2021 0 444 430 438 10,020 437,812,600 156
29 Nov 2021 0 442 434 442 9,884 431,863,400 77
30 Nov 2021 0 442 438 438 9,997 439,625,400 81
02 Dec 2021 0 440 436 438 7,053 309,333,000 36
03 Dec 2021 0 442 436 440 12,230 537,054,800 61
06 Dec 2021 0 444 438 438 8,664 381,533,000 90
07 Dec 2021 0 442 438 442 10,027 440,531,800 83
09 Dec 2021 0 442 436 442 8,910 392,782,400 63
13 Dec 2021 0 442 440 442 23,736 1,047,278,600 107
14 Dec 2021 0 444 440 440 11,242 496,704,800 71
15 Dec 2021 0 442 438 442 17,343 765,189,600 93
16 Dec 2021 0 444 440 442 7,118 314,686,400 71
17 Dec 2021 0 444 440 440 9,723 429,300,600 74
20 Dec 2021 0 478 442 474 85,183 3,992,631,000 1,032
21 Dec 2021 0 480 448 452 56,128 2,570,910,200 872
22 Dec 2021 0 456 444 446 23,429 1,050,275,800 292
23 Dec 2021 0 460 440 460 15,688 709,545,800 218
24 Dec 2021 0 470 452 458 11,606 534,535,400 159
27 Dec 2021 0 466 454 458 10,752 492,921,400 111
28 Dec 2021 0 458 434 434 32,529 1,442,043,000 397
29 Dec 2021 0 460 436 448 15,260 681,427,200 155
30 Dec 2021 0 474 446 446 163,963 7,612,083,400 609
03 Jan 2022 0 456 442 450 12,697 570,172,200 132
04 Jan 2022 0 454 444 454 9,008 406,345,000 194
05 Jan 2022 0 454 442 446 12,371 554,713,200 116
06 Jan 2022 0 448 442 446 8,671 386,545,600 73
07 Jan 2022 0 458 442 442 13,087 584,692,400 233
10 Jan 2022 0 452 440 450 17,688 786,600,200 127
11 Jan 2022 0 452 442 442 10,249 458,559,600 98
12 Jan 2022 0 448 442 444 9,112 405,163,200 74
13 Jan 2022 0 448 442 446 7,505 333,851,200 56
17 Jan 2022 0 450 444 448 13,551 605,532,000 79

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KEEN : 3.88 IDR) 08 Sep 2021 10 Sep 2021 01 Oct 2021 Active
Cash Dividend (1 KEEN : .00027 USD) 08 Sep 2021 10 Sep 2021 01 Oct 2021 Active
Proxy Voting   - 10 Jun 2021 05 Jul 2021 Active
Cash Dividend (1 KEEN : 2.93 IDR) 07 Aug 2020 11 Aug 2020 02 Sep 2020 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active