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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 318 296 300 21,358 633,275,000 125
12 May 2020 0 300 280 300 20,092 571,116,600 67
13 May 2020 0 290 280 282 22,401 634,684,000 104
15 May 2020 0 298 260 298 31,179 874,020,800 94
18 May 2020 0 282 278 282 2,525 70,364,200 37
19 May 2020 0 282 264 270 22,083 591,296,000 90
20 May 2020 0 296 252 292 34,529 939,275,000 109
26 May 2020 0 292 272 290 22,418 635,686,000 109
29 May 2020 0 280 250 280 24,130 624,367,400 85
02 Jun 2020 0 280 262 274 27,066 728,812,000 108
04 Jun 2020 0 290 266 290 21,778 601,436,800 64
05 Jun 2020 0 350 276 338 22,322 630,037,600 92
08 Jun 2020 0 344 318 334 32,462 1,085,628,000 122
09 Jun 2020 0 350 326 350 19,616 650,217,000 91
10 Jun 2020 0 352 326 328 19,089 646,258,600 73
11 Jun 2020 0 404 328 400 25,629 860,398,400 103
16 Jun 2020 0 342 338 338 20,912 707,066,200 121
17 Jun 2020 0 352 326 350 18,386 622,188,800 70
18 Jun 2020 0 332 326 332 20,915 682,728,400 88
19 Jun 2020 0 328 310 310 26,053 820,512,800 171
22 Jun 2020 0 348 300 346 22,109 685,585,600 93
24 Jun 2020 0 346 322 342 21,049 699,945,000 65
25 Jun 2020 0 350 322 348 20,690 694,860,000 74
26 Jun 2020 0 350 328 346 19,725 675,622,600 61
29 Jun 2020 0 348 338 348 19,422 669,160,000 63
02 Jul 2020 0 350 338 348 18,701 646,834,600 57
03 Jul 2020 0 350 326 344 20,676 718,648,600 85
06 Jul 2020 0 344 320 330 20,722 696,742,800 103
10 Jul 2020 0 330 308 308 23,891 774,394,400 124
13 Jul 2020 0 330 300 330 22,961 720,082,800 111
14 Jul 2020 0 340 320 340 28,314 937,048,400 140
15 Jul 2020 0 350 322 350 21,006 705,774,800 85
16 Jul 2020 0 348 340 340 19,306 662,637,600 96
17 Jul 2020 0 350 328 342 23,937 807,601,800 86
20 Jul 2020 0 342 338 338 19,868 675,368,600 75
22 Jul 2020 0 350 328 338 20,375 673,376,000 88
23 Jul 2020 0 350 328 344 20,500 685,717,800 112
27 Jul 2020 0 348 344 348 19,949 691,671,600 102
28 Jul 2020 0 348 328 348 20,167 689,871,600 107
29 Jul 2020 0 348 340 348 20,230 698,212,600 99
30 Jul 2020 0 398 348 386 40,380 1,520,102,200 579
03 Aug 2020 0 386 370 378 23,328 892,590,400 157
04 Aug 2020 0 472 354 370 305,058 12,798,366,200 5,865
05 Aug 2020 0 370 346 346 43,886 1,540,623,000 556
06 Aug 2020 0 346 322 332 45,533 1,493,825,200 707
07 Aug 2020 0 338 332 338 30,177 1,009,409,600 253
10 Aug 2020 0 340 320 328 26,959 875,320,400 251
11 Aug 2020 0 328 318 320 28,518 918,860,800 221
12 Aug 2020 0 320 298 314 34,213 1,076,468,600 250
13 Aug 2020 0 352 314 318 76,924 2,562,428,800 910
14 Aug 2020 0 332 308 326 28,457 909,771,600 292
18 Aug 2020 0 326 314 324 22,549 718,752,800 199
24 Aug 2020 0 324 318 318 24,356 784,605,400 137
25 Aug 2020 0 318 308 312 42,017 1,306,407,200 333
26 Aug 2020 0 320 312 318 25,226 797,063,600 155
28 Aug 2020 0 318 310 316 24,439 768,470,200 155
31 Aug 2020 0 318 314 316 31,429 992,319,200 147
01 Sep 2020 0 314 306 314 30,559 950,469,800 180
03 Sep 2020 0 314 308 312 21,205 660,289,600 131
04 Sep 2020 0 320 306 320 22,847 711,749,400 135
07 Sep 2020 0 320 310 320 23,940 758,452,200 186
08 Sep 2020 0 322 316 320 19,778 631,280,400 103
09 Sep 2020 0 318 312 318 21,599 681,602,800 93
10 Sep 2020 0 310 296 296 27,294 812,426,200 181
11 Sep 2020 0 330 276 316 28,681 846,007,200 149
14 Sep 2020 0 326 310 318 22,107 702,512,400 131
18 Sep 2020 0 316 302 316 19,973 622,982,200 55
23 Sep 2020 0 306 298 304 23,069 701,333,000 78
24 Sep 2020 0 300 286 290 23,052 679,518,600 75
25 Sep 2020 0 308 290 298 23,239 692,493,600 106
28 Sep 2020 0 304 294 300 22,643 673,494,200 75
01 Oct 2020 0 300 292 296 21,682 641,204,600 105
05 Oct 2020 0 302 294 300 21,641 645,828,200 74
06 Oct 2020 0 304 296 302 20,887 627,799,400 64
07 Oct 2020 0 302 294 302 21,436 642,465,400 78
08 Oct 2020 0 304 296 304 20,881 625,183,400 89
14 Oct 2020 0 308 302 306 20,711 630,967,400 92
21 Oct 2020 0 302 298 298 19,895 597,786,600 66
22 Oct 2020 0 306 296 306 19,679 589,278,000 99
23 Oct 2020 0 306 298 302 19,363 584,208,000 78
02 Nov 2020 0 308 294 296 21,196 628,928,600 123
03 Nov 2020 0 300 292 298 21,648 641,744,600 108
05 Nov 2020 0 300 294 296 26,450 783,314,600 157
06 Nov 2020 0 298 294 294 25,268 746,630,200 130
09 Nov 2020 0 298 294 294 23,510 695,084,000 157
10 Nov 2020 0 298 292 292 26,457 781,094,800 177
11 Nov 2020 0 296 290 296 22,690 666,000,400 149
12 Nov 2020 0 298 294 296 22,631 668,579,000 110
13 Nov 2020 0 296 292 296 21,324 628,016,000 86
16 Nov 2020 0 296 294 294 22,125 650,742,200 117
17 Nov 2020 0 296 292 294 21,530 631,726,800 134
18 Nov 2020 0 296 292 296 23,144 679,483,600 100
19 Nov 2020 0 298 294 298 24,387 720,759,200 138
20 Nov 2020 0 312 294 304 29,067 864,426,800 220
23 Nov 2020 0 304 298 302 23,324 699,997,800 142
24 Nov 2020 0 310 302 310 25,989 794,554,600 221
25 Nov 2020 0 312 304 304 24,295 745,467,400 189
26 Nov 2020 0 314 300 314 24,850 767,242,200 195
27 Nov 2020 0 322 314 320 23,233 736,340,400 176
30 Nov 2020 0 322 310 310 23,696 749,102,400 167
01 Dec 2020 0 316 308 310 21,445 665,247,800 135
03 Dec 2020 0 316 298 304 33,459 1,024,660,600 279
04 Dec 2020 0 306 296 300 23,126 696,449,400 281
07 Dec 2020 0 302 298 300 23,391 698,304,200 195
08 Dec 2020 0 300 296 298 24,704 738,205,000 193
10 Dec 2020 0 304 296 302 28,498 855,135,200 178
11 Dec 2020 0 302 298 300 21,261 637,841,200 128
14 Dec 2020 0 302 296 302 24,277 724,679,200 195
15 Dec 2020 0 304 296 302 29,379 885,147,200 183
16 Dec 2020 0 306 298 306 26,139 785,948,000 151
17 Dec 2020 0 308 298 306 26,510 800,103,800 184
18 Dec 2020 0 340 300 338 80,828 2,585,642,000 797
21 Dec 2020 0 342 330 340 76,769 2,597,231,600 650
22 Dec 2020 0 360 318 354 122,256 4,165,001,400 857
23 Dec 2020 0 366 340 362 38,876 1,392,469,400 419
28 Dec 2020 0 376 352 376 30,765 1,116,043,600 289
29 Dec 2020 0 462 378 416 104,339 4,344,902,400 1,616
30 Dec 2020 0 420 388 400 61,915 2,458,368,000 692
04 Jan 2021 0 404 384 394 29,853 1,184,590,800 397
05 Jan 2021 0 396 380 396 27,307 1,063,049,400 346
06 Jan 2021 0 440 396 408 53,215 2,215,919,800 844
07 Jan 2021 0 422 406 414 28,568 1,178,281,400 395
08 Jan 2021 0 416 398 398 28,874 1,179,379,800 388
11 Jan 2021 0 398 386 388 27,904 1,091,497,800 337
12 Jan 2021 0 388 366 370 31,569 1,178,480,800 572
13 Jan 2021 0 372 354 354 35,830 1,303,171,600 518
14 Jan 2021 0 354 338 348 32,270 1,109,964,800 341
15 Jan 2021 0 372 344 360 25,821 907,673,400 516
18 Jan 2021 0 366 352 360 25,416 917,118,200 280
19 Jan 2021 0 362 342 348 21,049 743,406,600 172
20 Jan 2021 0 358 338 338 32,081 1,106,875,800 425
21 Jan 2021 0 360 338 348 30,734 1,069,148,800 301
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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