IDX · KEEN · stock
PT Kencana Energi Lestari Tbk (KEEN) stock price history
Every IDX trading session of PT Kencana Energi Lestari Tbk from Sep 2, 2019 to Sep 28, 2026: 1,709 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KEEN adjusted close, 2019 to 2026
- IDR 1,272
- All time high, 2026
- IDR 1,476
- 52 week high, IDR 703.09 low
- 1,709
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KEEN key facts
- PT Kencana Energi Lestari Tbk (KEEN) closed at IDR 835.00 on Sep 28, 2026 on IDX.
- KEEN's all time high close is IDR 1,272, set on Jan 20, 2026; its all time low close is IDR 242.49 on May 28, 2020.
- KEEN's 52 week range is IDR 703.09 to IDR 1,476.
- KEEN returned -14.0% over the year to Sep 28, 2026 and +108.4% over five years.
- Since Sep 2, 2019 KEEN returned +52%, +6.1% a year compounded.
- KEEN's deepest drawdown was -63.9% from Sep 5, 2019 to May 28, 2020.
- DataCedar holds 1,709 daily sessions of KEEN history from Sep 2, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEEN price chart, 2019 to 2026
KEEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | 0.0% |
| 6 months | -4.2% |
| Year to date | -16.5% |
| 1 year | -14.0% |
| 3 years | -5.9% |
| 5 years | +108.4% |
| 10 years | n/a |
| Since Sep 2, 2019 | +51.7% |
| Compound annual growth, 7.1 years | +6.1% |
KEEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,272 on Jan 20, 2026
- All time low close
- IDR 242.49 on May 28, 2020
- 52 week high
- IDR 1,476 on Jan 21, 2026
- 52 week low
- IDR 703.09 on Jun 9, 2026
- Deepest drawdown
- -63.9% from Sep 5, 2019 to May 28, 2020, recovered Aug 31, 2022
- Best single session
- +24.8% on Jan 20, 2026
- Worst single session
- -12.8% on Oct 24, 2025
- Volatility, 1 year annualised
- 56.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +73%
- Worst calendar year
- 2020, -27%
KEEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 2, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,000 | IDR 1,476 | IDR 703.09 | IDR 835.00 | -16.5% | 1.8B | 178 |
| 2025 | IDR 583.20 | IDR 1,282 | IDR 529.29 | IDR 1,000 | +73.0% | 1.4B | 236 |
| 2024 | IDR 751.37 | IDR 858.02 | IDR 573.39 | IDR 578.29 | -23.0% | 805.1M | 237 |
| 2023 | IDR 624.68 | IDR 1,062 | IDR 490.14 | IDR 751.37 | +20.3% | 2.5B | 239 |
| 2022 | IDR 423.38 | IDR 874.56 | IDR 389.21 | IDR 624.68 | +47.5% | 2.4B | 246 |
| 2021 | IDR 376.32 | IDR 464.76 | IDR 261.54 | IDR 423.38 | +12.5% | 450.7M | 247 |
| 2020 | IDR 512.96 | IDR 517.62 | IDR 233.16 | IDR 376.32 | -26.6% | 564.5M | 242 |
| 2019 | IDR 550.26 | IDR 690.16 | IDR 429.02 | IDR 512.96 | n/a | 1.3B | 84 |
KEEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 835.00 | -8.7% |
| August 2026 | IDR 915.00 | +4.6% |
| July 2026 | IDR 875.00 | +9.4% |
| June 2026 | IDR 800.00 | -5.5% |
| May 2026 | IDR 846.68 | -5.0% |
| April 2026 | IDR 891.24 | +2.9% |
| March 2026 | IDR 866.49 | -17.8% |
| February 2026 | IDR 1,055 | +1.4% |
| January 2026 | IDR 1,040 | +4.0% |
| December 2025 | IDR 1,000 | -16.5% |
| November 2025 | IDR 1,198 | +21.6% |
| October 2025 | IDR 985.32 | +3.6% |
About the KEEN data
Daily bars. 1,709 sessions from Sep 2, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KEEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KEEN share price history
