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
02 Sep 2019 0 590 570 590 742,824 43,508,324,000 4,841
03 Sep 2019 0 710 590 655 920,375 59,614,284,000 12,474
04 Sep 2019 0 715 645 705 632,896 42,835,453,500 6,730
05 Sep 2019 0 740 700 720 401,373 29,068,378,500 4,632
06 Sep 2019 0 725 690 695 359,090 25,098,069,500 3,782
09 Sep 2019 0 710 695 695 268,964 18,871,902,000 2,788
10 Sep 2019 0 705 645 700 346,227 23,538,082,000 3,154
11 Sep 2019 0 715 690 695 221,522 15,524,633,000 2,761
12 Sep 2019 0 700 680 690 313,857 21,702,382,500 2,914
13 Sep 2019 0 700 680 680 320,612 22,128,016,500 2,871
16 Sep 2019 0 685 635 635 388,122 26,215,025,500 2,865
17 Sep 2019 0 645 625 635 227,819 14,509,365,000 2,212
18 Sep 2019 0 650 635 640 312,150 20,025,953,000 2,760
19 Sep 2019 0 650 640 650 331,216 21,369,962,000 3,427
20 Sep 2019 0 680 650 670 320,074 21,036,985,500 3,636
23 Sep 2019 0 675 635 640 331,017 22,042,141,000 2,994
24 Sep 2019 0 650 625 640 325,908 20,879,695,500 2,730
25 Sep 2019 0 640 630 635 325,724 20,707,828,000 2,851
26 Sep 2019 0 650 630 640 340,005 21,713,853,000 2,463
27 Sep 2019 0 640 630 635 310,742 19,883,459,000 2,684
30 Sep 2019 0 645 630 635 331,853 21,190,983,000 2,428
01 Oct 2019 0 640 630 630 327,929 20,821,096,500 2,538
02 Oct 2019 0 635 600 610 378,787 23,749,455,000 2,606
03 Oct 2019 0 610 600 605 191,448 11,580,167,000 1,604
04 Oct 2019 0 610 600 600 222,452 13,452,524,000 1,294
07 Oct 2019 0 605 600 605 176,745 10,691,676,000 1,057
08 Oct 2019 0 610 600 600 178,760 10,809,296,500 1,060
10 Oct 2019 0 605 595 595 184,695 11,159,109,000 730
11 Oct 2019 0 605 595 600 187,913 11,271,492,500 970
14 Oct 2019 0 605 595 600 179,539 10,772,941,000 865
15 Oct 2019 0 605 595 600 182,056 10,920,541,000 727
16 Oct 2019 0 605 595 595 100,169 6,004,733,000 458
17 Oct 2019 0 605 595 595 72,351 4,339,876,500 507
18 Oct 2019 0 600 595 595 6,959 414,432,000 116
21 Oct 2019 0 600 565 595 95,227 5,651,889,000 907
23 Oct 2019 0 610 595 605 111,877 6,675,325,000 656
24 Oct 2019 0 705 605 675 238,808 15,891,360,000 4,724
25 Oct 2019 0 690 645 650 113,944 7,661,917,000 1,096
28 Oct 2019 0 670 640 650 129,071 8,415,903,000 473
29 Oct 2019 0 650 630 630 68,336 4,376,942,000 325
30 Oct 2019 0 660 625 645 96,749 6,232,794,000 2,479
31 Oct 2019 0 660 640 640 57,433 3,744,360,000 2,266
01 Nov 2019 0 655 635 645 40,650 2,623,433,000 1,410
04 Nov 2019 0 675 645 660 97,625 6,478,945,000 2,204
05 Nov 2019 0 670 650 650 48,127 3,173,569,500 1,119
06 Nov 2019 0 655 640 645 52,380 3,391,883,500 638
07 Nov 2019 0 660 635 655 92,246 5,982,155,500 392
08 Nov 2019 0 660 645 650 56,203 3,679,465,500 409
11 Nov 2019 0 655 625 625 72,380 4,643,429,500 1,607
13 Nov 2019 0 640 625 635 54,021 3,424,127,500 1,526
15 Nov 2019 0 640 570 590 84,821 5,289,001,000 2,027
18 Nov 2019 0 590 460 535 65,869 3,442,003,900 1,197
19 Nov 2019 0 570 484 570 36,912 1,904,686,700 398
20 Nov 2019 0 595 525 560 7,697 444,520,000 146
21 Nov 2019 0 610 580 610 12,845 762,639,000 246
22 Nov 2019 0 620 585 610 9,620 581,994,000 129
25 Nov 2019 0 610 590 610 5,566 336,245,500 82
26 Nov 2019 0 610 595 605 123,143 7,392,844,500 677
27 Nov 2019 0 605 570 600 45,806 2,745,320,000 637
28 Nov 2019 0 600 580 600 43,644 2,614,127,000 921
29 Nov 2019 0 605 590 605 43,849 2,635,800,000 988
02 Dec 2019 0 610 585 595 37,788 2,275,196,000 743
03 Dec 2019 0 595 575 575 43,543 2,557,230,500 475
04 Dec 2019 0 580 555 580 48,147 2,750,336,500 827
05 Dec 2019 0 580 560 580 50,224 2,854,711,500 608
06 Dec 2019 0 580 550 575 45,462 2,604,055,500 554
09 Dec 2019 0 595 560 595 53,304 3,022,885,000 571
10 Dec 2019 0 590 555 580 51,262 2,909,862,500 799
11 Dec 2019 0 580 565 570 31,649 1,817,462,500 575
12 Dec 2019 0 570 565 570 28,806 1,641,831,000 375
16 Dec 2019 0 580 570 580 30,481 1,751,276,500 495
17 Dec 2019 0 575 560 575 38,090 2,182,207,000 532
18 Dec 2019 0 575 560 570 41,440 2,359,781,500 478
19 Dec 2019 0 570 555 565 42,517 2,392,519,000 250
20 Dec 2019 0 565 540 565 22,144 1,240,348,000 220
23 Dec 2019 0 560 545 560 31,801 1,768,601,000 242
26 Dec 2019 0 555 550 555 37,671 2,080,046,500 221
27 Dec 2019 0 555 540 550 29,094 1,605,420,500 182
30 Dec 2019 0 600 540 550 27,383 1,518,679,500 125
02 Jan 2020 0 555 545 555 32,515 1,802,597,500 141
07 Jan 2020 0 545 510 510 7,045 366,971,500 129
08 Jan 2020 0 515 486 496 22,984 1,160,985,400 160
09 Jan 2020 0 496 468 486 19,853 976,720,000 138
10 Jan 2020 0 496 474 486 19,910 967,474,800 145
13 Jan 2020 0 490 486 488 21,145 1,032,035,400 130
14 Jan 2020 0 488 478 480 17,751 864,748,400 87
15 Jan 2020 0 476 456 456 22,095 1,044,134,000 137
16 Jan 2020 0 456 396 428 35,713 1,512,073,600 289
17 Jan 2020 0 450 420 446 22,655 972,769,000 114
21 Jan 2020 0 505 432 454 23,208 1,021,088,900 181
22 Jan 2020 0 452 430 446 21,479 967,067,000 125
23 Jan 2020 0 454 422 438 22,987 1,022,643,600 192
24 Jan 2020 0 438 420 428 17,112 731,717,200 77
27 Jan 2020 0 436 422 434 23,159 993,523,600 51
28 Jan 2020 0 432 416 416 25,133 1,081,186,000 50
30 Jan 2020 0 418 414 416 22,122 921,186,200 28
03 Feb 2020 0 414 402 414 24,838 1,025,061,800 39
07 Feb 2020 0 418 414 416 22,330 929,067,600 40
11 Feb 2020 0 416 400 410 19,000 780,115,000 60
12 Feb 2020 0 412 392 404 27,369 1,110,275,200 113
13 Feb 2020 0 412 396 400 23,833 960,832,400 51
17 Feb 2020 0 402 390 390 25,324 1,001,876,000 72
18 Feb 2020 0 400 370 378 28,258 1,101,486,600 97
19 Feb 2020 0 396 386 396 25,136 975,794,400 55
20 Feb 2020 0 398 382 396 24,705 975,792,800 71
24 Feb 2020 0 398 382 396 27,013 1,065,909,800 57
27 Feb 2020 0 398 384 394 25,081 982,628,800 57
28 Feb 2020 0 396 360 392 32,870 1,273,885,200 86
05 Mar 2020 0 392 384 390 24,179 937,454,400 56
10 Mar 2020 0 390 384 386 23,570 912,896,800 66
12 Mar 2020 0 388 350 350 25,919 960,546,800 142
13 Mar 2020 0 360 326 332 24,195 808,416,000 75
17 Mar 2020 0 342 316 316 19,553 645,276,400 78
23 Mar 2020 0 370 348 348 10,657 384,760,600 40
24 Mar 2020 0 354 324 350 1,136 39,242,000 45
27 Mar 2020 0 382 330 330 2,816 101,708,200 43
30 Mar 2020 0 368 310 346 387 12,852,600 18
31 Mar 2020 0 380 358 366 781 28,886,400 22
01 Apr 2020 0 370 342 350 194 6,838,800 39
03 Apr 2020 0 370 336 340 526 18,396,400 22
07 Apr 2020 0 374 350 370 980 34,791,200 29
08 Apr 2020 0 372 348 370 1,773 62,547,600 22
09 Apr 2020 0 372 350 368 448 15,848,000 22
13 Apr 2020 0 370 344 362 1,394 48,644,800 30
14 Apr 2020 0 370 340 350 418 14,625,000 42
17 Apr 2020 0 350 330 350 1,180 40,206,800 18
21 Apr 2020 0 350 328 350 202 7,004,000 15
28 Apr 2020 0 330 308 330 862 26,916,000 25
29 Apr 2020 0 324 308 308 3,293 102,015,000 39
05 May 2020 0 320 312 318 439 13,793,800 11
06 May 2020 0 320 306 318 8,138 257,746,800 25
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status