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
03 Apr 2023 0 565 545 565 33,328 1,859,094,000 431
04 Apr 2023 0 570 550 555 33,715 1,881,526,500 337
05 Apr 2023 0 565 550 555 34,420 1,920,933,000 431
06 Apr 2023 0 555 540 545 43,592 2,384,994,000 447
10 Apr 2023 0 550 530 530 49,958 2,696,182,500 481
11 Apr 2023 0 545 525 540 30,489 1,643,406,000 273
12 Apr 2023 0 540 520 525 43,961 2,329,235,500 420
13 Apr 2023 0 535 515 520 39,137 2,043,213,000 403
14 Apr 2023 0 530 520 525 29,551 1,544,213,500 193
17 Apr 2023 0 530 515 520 39,819 2,082,187,500 371
18 Apr 2023 0 535 520 530 44,816 2,371,259,000 345
26 Apr 2023 0 535 515 530 46,247 2,408,208,500 523
27 Apr 2023 0 550 515 535 64,150 3,432,186,000 631
28 Apr 2023 0 545 535 540 40,674 2,195,398,500 317
02 May 2023 0 560 530 545 136,685 7,433,511,500 1,027
02 May 2023 0 560 530 545 136,685 7,433,511,500 1,027
02 May 2023 0 560 530 545 136,685 7,433,511,500 1,027
02 May 2023 0 560 530 545 136,685 7,433,511,500 1,027
03 May 2023 0 590 540 550 424,419 23,629,628,000 2,618
04 May 2023 0 685 545 670 915,144 58,778,822,000 8,275
05 May 2023 0 735 655 715 532,104 37,231,248,500 8,102
08 May 2023 0 785 710 765 408,348 30,641,473,000 5,474
09 May 2023 0 775 745 755 139,139 10,528,094,500 1,782
10 May 2023 0 770 740 750 88,608 6,658,273,000 1,170
11 May 2023 0 770 735 750 167,107 12,627,662,000 1,568
12 May 2023 0 765 740 755 56,966 4,270,735,500 697
15 May 2023 0 770 740 745 118,326 8,927,373,500 1,105
16 May 2023 0 750 695 745 219,615 16,024,515,000 1,988
17 May 2023 0 755 720 720 42,401 3,117,733,000 644
19 May 2023 0 725 695 700 64,090 4,527,288,000 812
22 May 2023 0 700 680 680 73,466 5,059,919,500 943
23 May 2023 0 760 680 695 303,611 21,737,751,500 3,650
24 May 2023 0 730 675 710 195,201 13,694,484,500 2,013
25 May 2023 0 730 710 720 114,174 8,205,195,000 795
26 May 2023 0 730 710 725 114,791 8,240,808,000 746
29 May 2023 0 735 690 695 107,348 7,638,229,000 1,218
30 May 2023 0 750 650 650 567,602 39,424,699,500 4,081
31 May 2023 0 665 615 635 92,738 5,987,447,500 1,570
05 Jun 2023 0 685 620 675 337,761 22,366,670,500 1,590
06 Jun 2023 0 690 660 685 63,082 4,264,021,500 1,121
07 Jun 2023 0 720 680 705 161,812 11,400,597,500 1,104
08 Jun 2023 0 725 685 705 110,258 7,763,697,500 1,124
09 Jun 2023 0 710 690 700 59,659 4,169,982,000 420
12 Jun 2023 0 710 695 700 78,135 5,488,288,500 366
13 Jun 2023 0 710 680 700 104,616 7,283,567,000 647
14 Jun 2023 0 705 680 690 66,473 4,612,622,500 484
15 Jun 2023 0 705 685 690 39,428 2,733,161,500 258
16 Jun 2023 0 700 685 695 51,113 3,543,925,500 277
19 Jun 2023 0 710 690 700 81,359 5,705,502,000 612
20 Jun 2023 0 705 680 695 55,265 3,834,515,500 521
21 Jun 2023 0 760 690 760 320,461 23,841,368,000 3,533
22 Jun 2023 0 770 730 735 154,648 11,464,982,000 2,306
23 Jun 2023 0 745 715 715 88,911 6,477,955,000 1,347
26 Jun 2023 0 750 705 745 183,129 13,376,645,500 1,526
27 Jun 2023 0 750 725 745 80,875 5,970,678,000 917
03 Jul 2023 0 760 715 720 124,322 9,161,311,500 1,413
04 Jul 2023 0 765 715 745 161,579 12,007,866,000 1,732
05 Jul 2023 0 805 745 795 380,391 29,818,266,000 4,163
06 Jul 2023 0 805 770 780 193,602 15,250,078,500 2,962
07 Jul 2023 0 795 765 785 82,987 6,479,081,000 1,142
10 Jul 2023 0 795 755 765 100,861 7,792,693,000 1,289
11 Jul 2023 0 790 760 775 95,623 7,396,368,000 1,002
12 Jul 2023 0 785 765 770 59,330 4,591,159,500 510
13 Jul 2023 0 775 730 750 146,933 11,089,394,500 1,721
14 Jul 2023 0 790 745 760 140,880 10,848,662,000 1,315
17 Jul 2023 0 785 745 775 84,565 6,477,768,000 981
18 Jul 2023 0 790 755 780 177,257 13,690,293,000 1,654
20 Jul 2023 0 805 760 785 225,792 17,689,209,000 2,518
21 Jul 2023 0 800 755 795 254,460 19,801,515,000 2,270
24 Jul 2023 0 800 775 785 84,297 6,619,612,500 996
25 Jul 2023 0 795 770 775 112,611 8,791,078,000 1,202
26 Jul 2023 0 835 770 830 233,332 18,922,196,500 2,805
27 Jul 2023 0 840 805 805 243,365 19,940,299,000 2,457
28 Jul 2023 0 810 780 790 116,354 9,241,481,500 1,455
31 Jul 2023 0 825 785 815 150,988 12,236,949,500 2,066
01 Aug 2023 0 825 800 810 119,553 9,691,354,500 938
02 Aug 2023 0 815 700 760 517,234 38,841,939,500 5,397
03 Aug 2023 0 775 750 755 133,468 10,157,731,000 1,741
04 Aug 2023 0 770 735 745 191,340 14,423,496,500 1,415
07 Aug 2023 0 745 720 720 93,823 6,827,882,000 1,503
08 Aug 2023 0 745 715 720 83,721 6,088,820,000 809
09 Aug 2023 0 740 710 720 99,704 7,247,718,500 908
10 Aug 2023 0 735 705 710 104,699 7,531,375,500 1,058
11 Aug 2023 0 740 705 730 122,038 8,846,468,000 894
14 Aug 2023 0 740 710 730 154,735 11,258,159,000 1,128
15 Aug 2023 0 785 730 770 208,739 15,995,333,000 2,435
16 Aug 2023 0 780 750 765 111,368 8,478,745,500 1,189
18 Aug 2023 0 770 720 740 189,155 14,023,145,000 1,775
21 Aug 2023 0 765 735 745 107,639 8,076,519,500 793
22 Aug 2023 0 770 735 755 201,292 15,169,534,500 1,342
23 Aug 2023 0 780 745 760 115,392 8,807,452,000 1,249
24 Aug 2023 0 770 755 770 53,074 4,062,234,000 662
25 Aug 2023 0 810 765 790 282,383 22,428,855,500 3,410
28 Aug 2023 0 890 790 880 516,857 43,832,395,500 6,455
29 Aug 2023 0 905 840 845 329,627 28,709,584,500 5,494
30 Aug 2023 0 890 845 850 194,742 16,793,660,000 3,214
31 Aug 2023 0 875 815 830 161,432 13,472,898,500 2,782
01 Sep 2023 0 860 820 830 107,115 8,964,967,000 1,753
04 Sep 2023 0 850 810 825 92,279 7,612,742,000 1,956
05 Sep 2023 0 840 820 820 52,522 4,344,902,500 975
06 Sep 2023 0 850 825 840 86,722 7,282,028,500 1,511
07 Sep 2023 0 870 835 840 125,572 10,713,791,000 2,042
08 Sep 2023 0 860 840 855 67,781 5,760,855,500 912
11 Sep 2023 0 865 830 840 87,310 7,388,167,000 1,856
12 Sep 2023 0 890 835 850 181,444 15,636,834,500 2,398
13 Sep 2023 0 870 835 845 89,211 7,601,293,000 1,219
14 Sep 2023 0 855 815 825 148,296 12,347,523,500 2,235
15 Sep 2023 0 850 815 845 94,612 7,886,517,500 1,576
18 Sep 2023 0 970 845 950 572,219 52,486,100,000 8,963
19 Sep 2023 0 975 930 945 225,608 21,397,929,000 4,651
20 Sep 2023 0 970 930 935 116,938 11,051,924,000 2,527
21 Sep 2023 0 1,030 930 1,030 392,995 39,190,225,500 6,813
22 Sep 2023 0 1,060 1,020 1,040 183,572 19,068,498,500 4,283
25 Sep 2023 0 1,095 1,045 1,060 188,813 20,206,395,000 4,137
26 Sep 2023 0 1,070 905 925 487,822 47,929,656,000 9,767
27 Sep 2023 0 950 915 915 165,793 15,409,043,000 3,517
29 Sep 2023 0 925 855 855 253,022 22,216,520,000 5,001
02 Oct 2023 0 910 850 905 136,516 12,076,946,500 2,299
03 Oct 2023 0 920 895 900 83,478 7,575,719,000 1,719
04 Oct 2023 0 910 865 885 115,923 10,228,573,000 2,078
05 Oct 2023 0 895 860 870 69,571 6,085,590,500 1,208
06 Oct 2023 0 900 865 880 43,087 3,808,461,500 768
09 Oct 2023 0 885 840 845 74,045 6,355,751,500 1,597
10 Oct 2023 0 900 845 865 81,369 7,150,520,000 1,603
11 Oct 2023 0 885 860 870 29,411 2,564,751,000 789
12 Oct 2023 0 880 845 850 69,661 5,961,425,500 1,191
13 Oct 2023 0 875 840 845 55,986 4,785,952,000 1,094
16 Oct 2023 0 860 805 820 113,222 9,403,527,000 1,878
17 Oct 2023 0 870 820 870 79,300 6,801,049,500 1,456
18 Oct 2023 0 880 835 835 95,955 8,185,476,000 1,853
19 Oct 2023 0 845 825 830 32,203 2,679,244,000 775
20 Oct 2023 0 840 820 835 19,202 1,589,841,000 440
23 Oct 2023 0 845 780 800 81,656 6,544,210,000 1,387
24 Oct 2023 0 835 800 825 38,253 3,140,837,000 510
25 Oct 2023 0 845 820 825 26,283 2,186,445,500 654
26 Oct 2023 0 835 795 805 40,928 3,310,905,000 785
27 Oct 2023 0 825 805 810 17,650 1,435,634,000 331
30 Oct 2023 0 840 810 835 32,419 2,690,178,500 625
31 Oct 2023 0 850 820 850 104,515 8,763,990,500 943
01 Nov 2023 0 850 820 820 50,663 4,219,303,500 865
02 Nov 2023 0 825 810 815 27,112 2,219,366,500 487
03 Nov 2023 0 850 815 840 52,416 4,387,688,000 718
06 Nov 2023 0 870 830 845 84,193 7,174,021,000 1,503
07 Nov 2023 0 855 840 840 30,914 2,611,843,000 406
08 Nov 2023 0 845 830 840 24,629 2,058,755,000 494
09 Nov 2023 0 850 790 790 138,561 11,159,323,500 2,083
10 Nov 2023 0 795 750 750 107,325 8,254,504,500 1,979
13 Nov 2023 0 755 735 750 22,045 1,643,599,500 580
14 Nov 2023 0 785 745 780 80,040 6,159,096,000 1,289
15 Nov 2023 0 835 775 810 125,938 10,210,596,500 1,240
16 Nov 2023 0 825 805 810 37,897 3,083,759,500 428
17 Nov 2023 0 810 780 785 41,767 3,302,153,500 592
20 Nov 2023 0 805 780 785 45,262 3,584,368,500 385
21 Nov 2023 0 805 780 790 48,685 3,856,428,500 395
22 Nov 2023 0 795 760 765 49,068 3,815,588,500 558
23 Nov 2023 0 790 765 770 54,337 4,226,112,500 548
24 Nov 2023 0 770 750 765 20,363 1,545,898,000 519
27 Nov 2023 0 785 755 780 36,661 2,843,631,000 347
28 Nov 2023 0 780 765 770 8,995 693,742,000 242
29 Nov 2023 0 790 760 765 45,149 3,500,816,000 326
30 Nov 2023 0 765 755 755 12,713 963,656,500 344
01 Dec 2023 0 770 750 765 22,974 1,740,016,000 338
04 Dec 2023 0 765 745 755 21,682 1,635,087,500 369
05 Dec 2023 0 765 735 735 57,782 4,305,825,000 755
06 Dec 2023 0 770 735 760 46,236 3,506,702,500 855
07 Dec 2023 0 760 725 725 68,763 5,080,353,500 830
08 Dec 2023 0 735 720 725 41,640 3,030,023,000 621
11 Dec 2023 0 730 690 705 78,578 5,531,711,000 1,084
12 Dec 2023 0 710 700 705 27,315 1,924,093,500 335
13 Dec 2023 0 730 695 715 38,098 2,725,237,000 492
14 Dec 2023 0 775 710 750 127,140 9,545,612,000 1,710
15 Dec 2023 0 760 740 750 32,607 2,449,714,000 394
18 Dec 2023 0 770 745 765 42,468 3,229,987,000 618
19 Dec 2023 0 785 760 770 47,997 3,706,880,000 655
20 Dec 2023 0 805 765 775 94,206 7,409,346,000 1,514
21 Dec 2023 0 780 730 740 84,693 6,366,397,000 1,071
22 Dec 2023 0 755 735 755 24,917 1,861,113,500 351
27 Dec 2023 0 775 755 770 31,904 2,434,130,500 530
28 Dec 2023 0 780 760 760 24,152 1,856,041,000 517
29 Dec 2023 0 780 755 775 33,590 2,578,758,000 461
02 Jan 2024 0 795 760 780 42,546 3,313,531,500 516
03 Jan 2024 0 810 770 785 77,960 6,184,979,000 1,415
04 Jan 2024 0 790 775 780 18,477 1,446,224,000 303
05 Jan 2024 0 790 775 790 12,112 951,467,500 304
08 Jan 2024 0 790 770 770 33,035 2,578,181,500 498
09 Jan 2024 0 795 770 790 44,828 3,509,205,000 492
10 Jan 2024 0 795 775 775 53,935 4,247,199,500 781
11 Jan 2024 0 780 745 765 78,868 6,029,674,000 911
12 Jan 2024 0 785 755 770 27,690 2,134,464,000 368
15 Jan 2024 0 775 765 775 12,912 996,627,000 211
16 Jan 2024 0 785 770 775 29,085 2,259,189,500 268
17 Jan 2024 0 775 755 760 34,922 2,677,271,500 401
18 Jan 2024 0 770 755 765 14,550 1,108,436,000 258
19 Jan 2024 0 770 755 770 26,136 1,995,962,500 210
22 Jan 2024 0 770 760 770 34,449 2,647,631,000 209
23 Jan 2024 0 800 760 775 110,409 8,626,713,500 897
24 Jan 2024 0 780 770 780 16,692 1,295,444,500 310
25 Jan 2024 0 790 755 760 57,398 4,433,248,500 903
26 Jan 2024 0 765 750 750 38,237 2,900,502,000 333
29 Jan 2024 0 750 730 740 28,831 2,135,408,000 434
30 Jan 2024 0 770 735 755 36,369 2,746,337,000 368
31 Jan 2024 0 780 755 780 38,811 2,987,349,500 1,133
01 Feb 2024 0 800 775 785 77,749 6,099,725,500 9,083
02 Feb 2024 0 810 780 785 59,836 4,749,314,000 1,358
05 Feb 2024 0 795 775 790 26,066 2,048,424,500 343
06 Feb 2024 0 835 780 825 233,892 19,123,119,500 3,547
07 Feb 2024 0 835 810 830 93,972 7,704,687,500 1,488
12 Feb 2024 0 850 815 815 141,019 11,694,032,500 2,000
13 Feb 2024 0 825 800 800 57,462 4,646,159,500 1,013
15 Feb 2024 0 840 800 835 90,811 7,435,943,000 1,021
16 Feb 2024 0 840 820 830 95,862 7,928,118,000 947
19 Feb 2024 0 865 825 830 158,035 13,402,834,500 2,167
20 Feb 2024 0 840 815 825 85,375 7,049,475,000 894
21 Feb 2024 0 840 815 815 79,753 6,578,677,500 699
22 Feb 2024 0 835 810 815 48,319 3,957,020,000 580
23 Feb 2024 0 825 815 815 59,433 4,872,296,000 357
26 Feb 2024 0 830 810 810 87,779 7,193,188,500 488
27 Feb 2024 0 850 800 845 198,132 16,424,753,500 2,756
28 Feb 2024 0 885 835 840 278,993 24,065,692,500 4,059
29 Feb 2024 0 855 825 835 258,945 21,878,709,000 1,619
01 Mar 2024 0 860 820 840 200,287 16,817,249,000 1,504
04 Mar 2024 0 860 825 825 154,459 13,030,350,000 1,326
05 Mar 2024 0 845 810 835 178,810 14,694,365,500 1,045
06 Mar 2024 0 845 825 830 73,629 6,117,399,000 604
07 Mar 2024 0 845 820 835 60,717 5,056,230,000 616
08 Mar 2024 0 845 820 825 79,481 6,601,368,500 513
13 Mar 2024 0 845 815 835 88,779 7,391,846,500 579
14 Mar 2024 0 860 835 845 121,209 10,240,422,000 1,049
15 Mar 2024 0 850 835 845 66,309 5,594,408,500 441
18 Mar 2024 0 850 835 845 68,639 5,778,943,000 535
19 Mar 2024 0 850 825 825 121,114 10,117,441,000 714
20 Mar 2024 0 825 805 820 63,194 5,148,482,500 697
21 Mar 2024 0 830 810 820 57,554 4,728,002,000 406
22 Mar 2024 0 820 805 815 84,601 6,870,546,500 693
25 Mar 2024 0 820 805 805 79,486 6,480,740,500 468
26 Mar 2024 0 825 725 750 318,786 24,501,586,500 3,695
27 Mar 2024 0 795 745 795 149,543 11,571,250,000 2,151

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KEEN : 6.5 IDR) 26 Jun 2023 03 Jul 2023 18 Jul 2023 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Cash Dividend (1 KEEN : 5.46 IDR) 07 Jul 2022 11 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Cash Dividend (1 KEEN : .00027 USD) 08 Sep 2021 10 Sep 2021 01 Oct 2021 Active
Cash Dividend (1 KEEN : 3.88 IDR) 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