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 25 Jun 2025
100.00% Scripless = 3,666,312,500.000
Local Percentage
74.69%
Foreign Percentage
25.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Jul 2024 0 705 685 690 8,690 604,314,500 355
02 Jul 2024 0 710 690 690 9,501 662,006,500 360
03 Jul 2024 0 705 685 690 13,835 955,802,000 347
04 Jul 2024 0 700 685 690 12,287 848,232,000 288
05 Jul 2024 0 695 685 690 5,282 364,683,000 221
08 Jul 2024 0 695 680 685 13,852 950,540,000 380
09 Jul 2024 0 690 675 690 22,245 1,513,309,000 556
10 Jul 2024 0 730 680 690 5,217 357,984,000 220
11 Jul 2024 0 690 675 675 10,176 691,997,000 328
12 Jul 2024 0 700 670 690 17,496 1,196,972,500 446
15 Jul 2024 0 700 675 680 8,850 606,711,500 414
16 Jul 2024 0 690 675 680 11,736 797,983,000 379
17 Jul 2024 0 690 670 680 15,474 1,052,585,500 507
18 Jul 2024 0 715 675 710 39,179 2,740,324,000 840
19 Jul 2024 0 715 695 700 10,830 759,963,500 365
22 Jul 2024 0 710 695 705 11,256 791,514,500 295
23 Jul 2024 0 705 695 695 7,481 522,146,500 159
24 Jul 2024 0 700 690 700 5,932 412,336,000 156
25 Jul 2024 0 700 685 690 4,258 293,485,000 193
26 Jul 2024 0 700 685 695 3,688 254,930,500 149
29 Jul 2024 0 705 690 700 3,128 218,330,000 106
30 Jul 2024 0 735 690 720 33,885 2,439,946,500 848
31 Jul 2024 0 725 710 715 19,692 1,413,116,500 472
01 Aug 2024 0 720 700 720 7,796 553,765,000 326
02 Aug 2024 0 715 705 710 4,915 349,211,000 203
05 Aug 2024 0 710 675 680 19,047 1,304,205,500 522
06 Aug 2024 0 690 675 685 8,018 546,935,000 194
07 Aug 2024 0 710 680 705 9,892 691,521,500 241
08 Aug 2024 0 710 685 685 5,445 379,300,500 194
09 Aug 2024 0 700 685 695 1,867 129,771,000 92
12 Aug 2024 700 715 690 710 12,178 859,268,500 292
13 Aug 2024 710 720 705 710 5,061 361,140,500 210
14 Aug 2024 720 720 705 710 9,527 680,022,500 203
15 Aug 2024 715 730 710 715 26,936 1,940,214,000 466
16 Aug 2024 720 720 705 710 12,391 881,697,500 336
19 Aug 2024 710 715 705 715 5,559 394,972,000 189
20 Aug 2024 715 715 705 710 9,493 674,841,500 246
21 Aug 2024 710 715 705 705 9,084 643,546,000 209
22 Aug 2024 700 710 695 695 7,818 547,657,500 289
26 Aug 2024 710 720 705 715 30,105 2,143,843,000 273
27 Aug 2024 720 720 710 715 14,744 1,055,368,000 228
28 Aug 2024 715 720 710 710 13,445 957,815,000 170
29 Aug 2024 710 715 710 710 8,235 586,538,500 144
26 Sep 2024 690 690 680 690 9,912 680,289,000 204
27 Sep 2024 690 700 685 690 9,591 661,313,500 145
30 Sep 2024 690 695 675 680 22,291 1,520,017,500 428
01 Oct 2024 680 685 675 680 7,196 489,759,000 215
02 Oct 2024 680 685 665 670 54,427 3,667,617,500 566
03 Oct 2024 675 685 670 675 15,487 1,045,418,500 248
04 Oct 2024 675 685 670 675 4,135 281,077,500 157
07 Oct 2024 680 680 670 680 9,251 624,198,500 208
08 Oct 2024 680 680 660 675 25,540 1,703,963,500 419
09 Oct 2024 680 685 670 675 5,898 398,352,500 147
10 Oct 2024 680 690 675 680 8,306 567,114,000 154
11 Oct 2024 680 690 675 685 4,427 302,613,500 169
14 Oct 2024 685 705 675 695 21,860 1,507,492,500 362
15 Oct 2024 700 700 685 685 7,658 526,922,500 191
16 Oct 2024 690 710 690 695 20,708 1,446,232,500 371
17 Oct 2024 700 700 685 690 14,487 1,000,546,000 227
18 Oct 2024 690 695 680 685 14,791 1,015,227,000 243
21 Oct 2024 685 700 680 685 6,397 439,971,000 256
22 Oct 2024 690 695 685 690 4,038 277,911,500 146
23 Oct 2024 690 690 680 685 5,860 401,603,500 185
24 Oct 2024 690 690 680 685 2,237 153,030,000 142
25 Oct 2024 685 690 680 685 3,898 267,866,000 126
28 Oct 2024 685 685 675 685 9,879 673,844,500 186
29 Oct 2024 685 695 675 675 7,710 523,753,500 245
30 Oct 2024 685 695 630 655 38,322 2,525,770,000 715
31 Oct 2024 655 655 640 645 12,419 805,807,500 306
01 Nov 2024 645 675 635 650 12,841 841,236,500 296
04 Nov 2024 655 670 650 650 5,619 369,013,500 166
05 Nov 2024 655 660 645 650 15,571 1,012,622,000 155
06 Nov 2024 650 655 640 645 9,093 588,277,500 189
07 Nov 2024 640 645 635 645 11,515 736,676,500 215
08 Nov 2024 645 650 640 640 3,944 254,576,000 129
11 Nov 2024 645 645 630 635 11,065 705,989,000 163
12 Nov 2024 635 650 625 650 8,862 560,262,500 171
13 Nov 2024 650 650 645 645 4,426 286,763,000 99
14 Nov 2024 645 650 630 640 4,509 289,858,500 126
15 Nov 2024 635 655 610 620 20,250 1,258,056,000 349
18 Nov 2024 620 625 600 615 5,124 313,931,500 170
19 Nov 2024 610 630 605 625 2,234 139,419,500 80
20 Nov 2024 625 630 615 620 1,762 109,175,000 75
21 Nov 2024 620 630 615 625 2,005 124,454,000 72
22 Nov 2024 625 630 615 625 2,336 145,430,500 84
25 Nov 2024 630 635 605 620 9,475 582,095,500 271
26 Nov 2024 610 645 600 635 18,075 1,111,718,000 336
28 Nov 2024 645 645 630 635 1,936 123,309,500 82
29 Nov 2024 635 645 625 640 3,673 233,298,500 110
02 Dec 2024 640 640 620 620 2,732 172,209,000 124
03 Dec 2024 630 630 620 620 2,050 128,425,000 59
04 Dec 2024 620 630 615 625 4,013 249,169,000 114
05 Dec 2024 625 630 605 620 5,383 334,984,500 95
06 Dec 2024 620 630 605 625 2,427 150,822,000 97
09 Dec 2024 625 645 620 635 9,608 608,979,500 144
10 Dec 2024 635 645 635 645 3,606 231,694,000 82
11 Dec 2024 645 645 630 635 6,926 439,069,000 108
12 Dec 2024 635 655 630 630 9,388 602,831,500 181
13 Dec 2024 630 640 620 620 1,729 108,174,500 129
16 Dec 2024 620 635 615 625 4,442 279,552,000 103
17 Dec 2024 625 625 610 610 4,524 277,529,500 144
18 Dec 2024 610 620 605 605 1,221 74,655,000 114
19 Dec 2024 605 610 590 595 10,772 645,577,500 274
20 Dec 2024 595 610 595 595 4,792 287,143,500 141
23 Dec 2024 605 610 590 600 3,818 228,606,000 156
24 Dec 2024 610 610 585 590 3,620 215,168,500 167
27 Dec 2024 590 600 585 595 7,346 431,018,500 119
30 Dec 2024 595 605 585 590 4,783 284,610,000 144
02 Jan 2025 595 600 585 595 3,344 197,246,000 165
03 Jan 2025 595 595 570 580 16,369 947,241,500 418
06 Jan 2025 580 585 550 560 14,499 817,351,500 378
07 Jan 2025 560 610 560 610 24,434 1,456,135,000 432
08 Jan 2025 610 620 590 600 8,604 513,899,000 210
09 Jan 2025 600 645 590 635 62,132 3,920,717,000 1,391
10 Jan 2025 635 650 630 640 28,270 1,810,666,500 543
13 Jan 2025 640 650 625 625 8,367 532,843,500 414
14 Jan 2025 625 635 605 630 9,911 615,548,500 190
15 Jan 2025 630 635 620 620 5,924 370,550,000 154
16 Jan 2025 620 630 610 620 15,166 942,441,500 161
17 Jan 2025 625 630 615 620 3,811 236,771,500 97
20 Jan 2025 620 625 595 620 16,290 1,000,662,000 252
21 Jan 2025 620 625 600 610 8,849 537,998,500 354
22 Jan 2025 610 665 605 650 44,067 2,838,716,500 944
23 Jan 2025 660 675 645 655 29,762 1,958,531,500 799
24 Jan 2025 655 660 645 650 5,386 351,082,500 276
30 Jan 2025 635 635 610 630 6,070 378,025,500 259
31 Jan 2025 625 645 620 635 7,954 500,776,000 196
03 Feb 2025 635 640 625 640 8,170 518,088,500 207
04 Feb 2025 640 660 635 650 18,747 1,215,875,500 336
05 Feb 2025 650 670 650 655 10,586 696,116,500 260
06 Feb 2025 650 660 640 650 10,566 687,670,500 198
07 Feb 2025 650 650 615 630 12,847 808,426,500 222
10 Feb 2025 625 630 610 630 9,194 572,987,000 160
11 Feb 2025 630 640 620 625 2,510 158,280,500 94
12 Feb 2025 630 640 610 635 10,627 662,898,000 248
13 Feb 2025 635 635 625 635 3,650 230,241,000 166
14 Feb 2025 630 640 630 635 2,455 155,870,000 92
17 Feb 2025 635 640 630 640 3,464 220,034,500 89
18 Feb 2025 640 660 630 650 19,390 1,254,574,000 290
19 Feb 2025 650 660 645 650 5,112 334,216,000 176
20 Feb 2025 650 660 640 650 11,532 748,553,500 184
21 Feb 2025 650 650 640 650 4,146 267,737,000 99
24 Feb 2025 650 650 640 650 10,763 695,660,500 161
25 Feb 2025 650 650 640 645 9,436 608,010,500 191
26 Feb 2025 645 655 630 645 11,113 715,570,500 181
27 Feb 2025 650 650 640 645 6,947 446,786,000 141
28 Feb 2025 645 650 615 625 12,768 801,216,000 211
03 Mar 2025 625 635 620 625 8,308 518,231,500 133
04 Mar 2025 625 630 600 620 9,658 589,571,500 199
05 Mar 2025 620 635 615 630 10,133 632,184,500 196
06 Mar 2025 630 640 625 635 6,248 395,012,000 92
07 Mar 2025 630 640 630 630 5,897 372,242,500 101
10 Mar 2025 635 640 625 640 6,281 397,854,000 103
11 Mar 2025 640 640 620 630 8,046 504,932,500 127
12 Mar 2025 630 635 625 635 5,869 369,180,500 89
13 Mar 2025 635 640 625 630 6,027 380,658,500 95
14 Mar 2025 630 635 625 630 5,362 336,187,000 85
17 Mar 2025 630 635 615 630 4,595 288,243,500 102
18 Mar 2025 630 635 605 615 10,455 643,206,500 176
19 Mar 2025 620 620 610 615 4,538 278,214,500 105
20 Mar 2025 615 625 615 625 4,442 275,028,000 102
21 Mar 2025 625 640 540 590 52,227 3,069,066,000 623
24 Mar 2025 590 605 575 600 14,289 841,971,500 254
25 Mar 2025 600 620 600 615 8,853 540,901,000 150
26 Mar 2025 615 625 590 620 13,393 815,403,000 144
27 Mar 2025 620 700 620 695 112,044 7,523,143,000 1,377
08 Apr 2025 655 655 635 650 27,360 1,774,384,000 533
09 Apr 2025 650 665 645 650 22,554 1,472,611,000 281
10 Apr 2025 660 665 640 650 34,853 2,274,519,500 403
11 Apr 2025 655 670 645 660 17,839 1,169,839,500 223
14 Apr 2025 660 665 655 660 11,559 762,223,000 234
15 Apr 2025 660 710 660 690 61,945 4,249,622,500 885
16 Apr 2025 690 700 670 700 43,438 2,983,760,000 647
17 Apr 2025 700 705 680 705 30,337 2,117,700,000 509
21 Apr 2025 705 720 695 710 30,031 2,133,372,500 542
22 Apr 2025 720 720 700 710 10,819 764,821,000 281
23 Apr 2025 710 735 695 730 40,318 2,907,919,000 607
24 Apr 2025 730 745 720 735 26,052 1,917,699,500 430
25 Apr 2025 735 760 725 760 51,279 3,844,795,000 828
28 Apr 2025 765 815 760 810 89,637 7,110,159,500 1,627
29 Apr 2025 815 865 810 855 88,450 7,451,156,000 1,458
30 Apr 2025 855 865 825 840 45,236 3,800,609,500 935
02 May 2025 840 850 805 835 35,565 2,937,524,000 505
05 May 2025 835 845 830 835 22,631 1,898,630,500 378
06 May 2025 850 910 850 905 180,408 16,131,204,000 2,278
07 May 2025 905 935 870 890 158,198 14,280,121,500 1,790
08 May 2025 890 895 860 870 36,167 3,168,102,500 686
09 May 2025 870 885 830 840 89,736 7,600,266,000 1,016
14 May 2025 840 880 825 860 56,010 4,794,639,500 686
15 May 2025 865 865 830 850 29,464 2,491,428,000 533
16 May 2025 850 880 845 855 55,531 4,761,375,000 574
19 May 2025 855 865 840 850 22,655 1,927,764,000 468
20 May 2025 855 860 840 850 19,239 1,630,821,500 376
21 May 2025 850 855 840 850 10,888 923,415,000 325
22 May 2025 850 855 840 850 11,736 995,384,500 248
23 May 2025 850 855 840 850 11,418 965,195,500 278
26 May 2025 850 855 825 840 33,493 2,807,175,500 594
27 May 2025 840 860 810 830 99,043 8,234,402,000 980
28 May 2025 840 850 830 830 51,960 4,343,360,500 655
02 Jun 2025 830 835 815 830 29,749 2,448,546,000 488
03 Jun 2025 830 830 810 815 38,660 3,147,089,000 482
04 Jun 2025 815 845 815 830 58,811 4,898,304,500 959
05 Jun 2025 835 840 820 835 23,577 1,959,629,500 445
10 Jun 2025 835 835 795 810 66,192 5,330,513,500 1,006
11 Jun 2025 810 815 790 800 21,839 1,742,427,000 542
12 Jun 2025 800 815 795 810 33,612 2,713,109,000 413
13 Jun 2025 800 830 795 800 33,441 2,712,175,500 489
16 Jun 2025 805 810 800 805 29,583 2,380,007,000 383
17 Jun 2025 805 810 795 805 30,051 2,407,502,000 339
18 Jun 2025 805 810 785 805 45,915 3,666,499,000 344
19 Jun 2025 805 830 790 800 67,333 5,408,219,000 623
20 Jun 2025 795 855 790 800 98,157 8,032,003,500 911
23 Jun 2025 805 805 770 775 110,113 8,586,109,000 728
24 Jun 2025 775 795 775 795 95,958 7,524,382,000 402
25 Jun 2025 795 800 775 785 92,130 7,202,650,000 429

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KEEN : 8.22 IDR) 17 Jun 2025 19 Jun 2025 09 Jul 2025 Active
Proxy Voting   - 09 May 2025 05 Jun 2025 Active
Cash Dividend (1 KEEN : 7.55 IDR) 19 Jun 2024 21 Jun 2024 08 Jul 2024 Active
Proxy Voting   - 15 May 2024 07 Jun 2024 Active
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 : 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   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 10 Jun 2021 05 Jul 2021 Active
Cash Dividend (1 KEEN : 2.93 IDR) 11 Aug 2020 02 Sep 2020 Cancelled
Cash Dividend (1 KEEN : .0002 USD) 11 Aug 2020 02 Sep 2020 Cancelled
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online