Stock listing
IDX:KEEN PT Kencana Energi Lestari Tbk Saham
Follow PT Kencana Energi Lestari Tbk into a list and get an email when it puts out news.
Share price · IDX:KEEN
780.00 IDR -40.00 (-4.9%)
Close on Oct 30, 2026
- Day range
- 780.00 – 815.00 IDROct 30, 2026
- Volume
- 1.31M sharesOct 30, 2026
- Market cap
- 2.86T IDRAt the close on Oct 30, 2026 · price × 3.67B shares outstanding
- 52-week range
- 660.00 – 1,490.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 6.04B IDRMedian day 7.57M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:KEEN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 780.00 | -40.00 | -4.9% | 815.00 | 815.00 | 780.00 | 1,314,300 | |
| 820.00 | 0.00 | 0.0% | 830.00 | 830.00 | 790.00 | 1,349,500 | |
| 820.00 | 0.00 | 0.0% | 820.00 | 820.00 | 795.00 | 856,600 | |
| 820.00 | -30.00 | -3.5% | 835.00 | 840.00 | 805.00 | 1,504,400 | |
| 850.00 | 0.00 | 0.0% | 850.00 | 850.00 | 805.00 | 865,600 | |
| 850.00 | +35.00 | +4.3% | 830.00 | 850.00 | 810.00 | 1,806,300 | |
| 815.00 | +25.00 | +3.2% | 785.00 | 825.00 | 760.00 | 978,800 | |
| 790.00 | -30.00 | -3.7% | 825.00 | 825.00 | 775.00 | 1,650,800 | |
| 820.00 | +120.00 | +17.1% | 715.00 | 820.00 | 700.00 | 3,349,000 | |
| 700.00 | -5.00 | -0.7% | 700.00 | 700.00 | 660.00 | 4,272,200 | |
| 705.00 | -90.00 | -11.3% | 750.00 | 760.00 | 690.00 | 8,392,900 | |
| 795.00 | -35.00 | -4.2% | 830.00 | 830.00 | 795.00 | 3,489,100 | |
| 830.00 | +10.00 | +1.2% | 820.00 | 840.00 | 820.00 | 5,505,200 | |
| 820.00 | -5.00 | -0.6% | 825.00 | 825.00 | 810.00 | 3,451,700 | |
| 825.00 | -5.00 | -0.6% | 830.00 | 840.00 | 815.00 | 4,532,400 | |
| 830.00 | +5.00 | +0.6% | 825.00 | 835.00 | 815.00 | 5,066,700 | |
| 825.00 | -15.00 | -1.8% | 840.00 | 850.00 | 820.00 | 4,272,200 | |
| 840.00 | -15.00 | -1.8% | 855.00 | 860.00 | 835.00 | 3,671,500 | |
| 855.00 | +5.00 | +0.6% | 850.00 | 860.00 | 845.00 | 5,021,300 | |
| 850.00 | +10.00 | +1.2% | 840.00 | 860.00 | 840.00 | 8,027,900 | |
| 840.00 | 0.00 | 0.0% | 845.00 | 850.00 | 830.00 | 8,656,700 | |
| 840.00 | -10.00 | -1.2% | 850.00 | 855.00 | 825.00 | 7,275,600 | |
| 850.00 | 0.00 | 0.0% | 850.00 | 860.00 | 840.00 | 6,406,800 | |
| 850.00 | +15.00 | +1.8% | 835.00 | 855.00 | 810.00 | 7,921,600 | |
| 835.00 | 0.00 | 0.0% | 835.00 | 845.00 | 825.00 | 7,617,200 | |
| 835.00 | -15.00 | -1.8% | 855.00 | 855.00 | 830.00 | 7,721,200 | |
| 850.00 | -5.00 | -0.6% | 860.00 | 860.00 | 840.00 | 6,563,800 | |
| 855.00 | +10.00 | +1.2% | 845.00 | 855.00 | 840.00 | 6,909,500 | |
| 845.00 | -10.00 | -1.2% | 855.00 | 860.00 | 835.00 | 8,964,900 | |
| 855.00 | 0.00 | 0.0% | 855.00 | 860.00 | 845.00 | 7,429,900 | |
| 855.00 | -5.00 | -0.6% | 860.00 | 870.00 | 845.00 | 7,331,000 | |
| 860.00 | -45.00 | -5.0% | 895.00 | 895.00 | 850.00 | 13,042,400 | |
| 905.00 | -10.00 | -1.1% | 915.00 | 920.00 | 900.00 | 4,813,900 | |
| 915.00 | +5.00 | +0.5% | 910.00 | 925.00 | 900.00 | 5,975,600 | |
| 910.00 | -10.00 | -1.1% | 920.00 | 925.00 | 890.00 | 5,977,600 | |
| 920.00 | -20.00 | -2.1% | 940.00 | 945.00 | 905.00 | 7,050,200 | |
| 940.00 | -15.00 | -1.6% | 960.00 | 960.00 | 935.00 | 5,229,600 | |
| 955.00 | -15.00 | -1.5% | 970.00 | 990.00 | 955.00 | 9,168,900 | |
| 970.00 | +10.00 | +1.0% | 960.00 | 970.00 | 955.00 | 4,389,500 | |
| 960.00 | +20.00 | +2.1% | 940.00 | 960.00 | 935.00 | 7,573,500 | |
| 940.00 | -10.00 | -1.1% | 955.00 | 955.00 | 930.00 | 9,749,300 | |
| 950.00 | +25.00 | +2.7% | 930.00 | 975.00 | 930.00 | 14,683,900 | |
| 925.00 | 0.00 | 0.0% | 930.00 | 935.00 | 910.00 | 10,216,300 | |
| 925.00 | +10.00 | +1.1% | 915.00 | 950.00 | 910.00 | 11,560,400 | |
| 915.00 | +35.00 | +4.0% | 885.00 | 930.00 | 885.00 | 13,447,600 | |
| 880.00 | +25.00 | +2.9% | 865.00 | 900.00 | 860.00 | 12,352,600 | |
| 855.00 | +10.00 | +1.2% | 845.00 | 860.00 | 835.00 | 13,465,100 | |
| 845.00 | -5.00 | -0.6% | 850.00 | 870.00 | 835.00 | 10,477,200 | |
| 850.00 | 0.00 | 0.0% | 850.00 | 850.00 | 850.00 | 0 | |
| 850.00 | -20.00 | -2.3% | 875.00 | 875.00 | 840.00 | 9,372,100 | |
| 870.00 | -10.00 | -1.1% | 880.00 | 885.00 | 865.00 | 8,804,000 | |
| 880.00 | -10.00 | -1.1% | 890.00 | 890.00 | 875.00 | 7,658,100 | |
| 890.00 | +15.00 | +1.7% | 875.00 | 890.00 | 865.00 | 8,162,600 | |
| 875.00 | -15.00 | -1.7% | 890.00 | 895.00 | 875.00 | 9,052,500 | |
| 890.00 | 0.00 | 0.0% | 890.00 | 890.00 | 890.00 | 0 | |
| 890.00 | +5.00 | +0.6% | 885.00 | 890.00 | 880.00 | 7,830,400 | |
| 885.00 | -15.00 | -1.7% | 895.00 | 905.00 | 885.00 | 7,962,500 | |
| 900.00 | 0.00 | 0.0% | 900.00 | 905.00 | 890.00 | 7,376,900 | |
| 900.00 | +5.00 | +0.6% | 895.00 | 910.00 | 880.00 | 10,314,700 | |
| 895.00 | -10.00 | -1.1% | 910.00 | 910.00 | 895.00 | 8,188,500 | |
| 905.00 | +10.00 | +1.1% | 900.00 | 910.00 | 895.00 | 8,862,400 | |
| 895.00 | -15.00 | -1.6% | 910.00 | 910.00 | 880.00 | 9,841,500 | |
| 910.00 | +45.00 | +5.2% | 870.00 | 920.00 | 865.00 | 13,976,700 | |
| 865.00 | -10.00 | -1.1% | 880.00 | 880.00 | 860.00 | 8,058,200 | |
| 875.00 | 0.00 | 0.0% | 880.00 | 885.00 | 870.00 | 8,329,700 | |
| 875.00 | +35.00 | +4.2% | 845.00 | 880.00 | 840.00 | 9,253,200 | |
| 840.00 | +20.00 | +2.4% | 825.00 | 850.00 | 825.00 | 8,690,200 |
- Ticker
- IDX:KEEN
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Power producers
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 6, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 840.00 (-1.8%) on Oct 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 31, 2026
Closed 925.00 (+1.1%) on Sep 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 7, 2026
Closed 740.00 (-6.3%) on Jun 8, 2026
Invitation of Annual General Meeting of Shareholders
May 12, 2026
Closed 915.00 (+1.7%) on May 13, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 10, 2026
Closed 920.00 (+6.4%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 900.00 (-8.2%) on Apr 30, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 27, 2026
Closed 935.00 (+0.5%) on Apr 28, 2026
PT Kencana Energi Lestari Tbk on 6ix
- Sector
- Utilities
- Industry
- Power producers
- News releases
- 8 in the last 12 months · 8 in all · newest Oct 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kencana Energi Lestari Tbk.