Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 19.00 21.00 18.00 19.00 345,879,600 0
08-Oct-2026 19.00 24.00 18.00 19.00 1,244,364,400 0
07-Oct-2026 19.00 19.00 16.00 19.00 251,895,200 0
06-Oct-2026 16.00 19.00 15.00 18.00 369,695,700 0
05-Oct-2026 14.00 16.00 13.00 16.00 154,750,600 0
02-Oct-2026 14.00 14.00 13.00 14.00 32,421,000 0
01-Oct-2026 15.00 15.00 13.00 14.00 68,531,100 0
30-Sep-2026 16.00 16.00 15.00 15.00 267,479,600 0
29-Sep-2026 18.00 18.00 17.00 17.00 142,776,000 0
28-Sep-2026 16.00 20.00 14.00 19.00 759,350,800 0
25-Sep-2026 16.00 16.00 15.00 15.00 90,794,700 0
24-Sep-2026 15.00 16.00 15.00 16.00 9,098,300 0
23-Sep-2026 14.00 15.00 14.00 15.00 8,435,200 0
22-Sep-2026 14.00 15.00 14.00 15.00 38,397,300 0
21-Sep-2026 15.00 15.00 15.00 15.00 33,219,200 0
18-Sep-2026 15.00 15.00 15.00 15.00 10,128,600 0
17-Sep-2026 15.00 15.00 15.00 15.00 22,737,000 0
16-Sep-2026 16.00 16.00 15.00 15.00 19,744,800 0
15-Sep-2026 15.00 16.00 15.00 16.00 20,285,100 0
14-Sep-2026 16.00 16.00 15.00 15.00 41,165,400 0
11-Sep-2026 16.00 16.00 15.00 16.00 41,554,600 0
10-Sep-2026 15.00 16.00 15.00 16.00 63,773,500 0
09-Sep-2026 14.00 15.00 14.00 15.00 43,191,600 0
08-Sep-2026 13.00 14.00 13.00 14.00 17,989,600 0
07-Sep-2026 14.00 14.00 13.00 14.00 7,696,500 0
04-Sep-2026 14.00 14.00 13.00 14.00 6,118,600 0
03-Sep-2026 14.00 14.00 14.00 14.00 8,853,300 0
02-Sep-2026 13.00 14.00 13.00 14.00 9,571,500 0
01-Sep-2026 14.00 14.00 13.00 13.00 7,673,600 0
31-Aug-2026 14.00 14.00 13.00 13.00 16,889,100 0
28-Aug-2026 14.00 14.00 13.00 14.00 4,932,000 0
27-Aug-2026 13.00 14.00 13.00 14.00 15,118,600 0
26-Aug-2026 14.00 14.00 13.00 13.00 12,561,500 0
25-Aug-2026 14.00 14.00 14.00 14.00 0 0
24-Aug-2026 14.00 14.00 13.00 14.00 37,946,400 0
21-Aug-2026 13.00 13.00 13.00 13.00 27,223,100 0
20-Aug-2026 13.00 13.00 12.00 13.00 8,303,500 0
19-Aug-2026 13.00 13.00 12.00 12.00 13,297,100 0
18-Aug-2026 13.00 13.00 13.00 13.00 22,500,800 0
14-Aug-2026 14.00 14.00 13.00 13.00 27,333,400 0
13-Aug-2026 13.00 14.00 13.00 13.00 25,242,800 0
12-Aug-2026 13.00 14.00 13.00 13.00 17,967,800 0
11-Aug-2026 14.00 14.00 13.00 13.00 9,949,200 0
10-Aug-2026 13.00 14.00 13.00 14.00 22,143,800 0
07-Aug-2026 13.00 13.00 13.00 13.00 29,996,000 0
06-Aug-2026 14.00 14.00 13.00 13.00 14,615,700 0
05-Aug-2026 13.00 14.00 13.00 14.00 9,357,300 0
04-Aug-2026 13.00 13.00 13.00 13.00 19,380,000 0
03-Aug-2026 13.00 13.00 13.00 13.00 47,223,600 0
31-Jul-2026 13.00 13.00 13.00 13.00 25,024,400 0
30-Jul-2026 13.00 14.00 13.00 13.00 31,546,100 0
29-Jul-2026 14.00 14.00 13.00 13.00 5,137,600 0
28-Jul-2026 15.00 15.00 13.00 13.00 18,517,900 0
27-Jul-2026 14.00 14.00 14.00 14.00 38,492,000 0
24-Jul-2026 13.00 14.00 13.00 13.00 12,370,700 0
23-Jul-2026 14.00 14.00 13.00 13.00 23,485,700 0
22-Jul-2026 13.00 14.00 13.00 14.00 16,448,700 0
21-Jul-2026 15.00 15.00 13.00 13.00 69,071,000 0
20-Jul-2026 14.00 14.00 14.00 14.00 36,698,900 0
17-Jul-2026 11.00 13.00 11.00 13.00 20,507,900 0
16-Jul-2026 12.00 12.00 12.00 12.00 10,812,800 0
15-Jul-2026 12.00 12.00 12.00 12.00 17,747,800 0
14-Jul-2026 12.00 12.00 12.00 12.00 6,470,000 0
13-Jul-2026 12.00 12.00 12.00 12.00 11,004,800 0
10-Jul-2026 11.00 12.00 11.00 12.00 5,499,000 0
09-Jul-2026 12.00 12.00 11.00 11.00 6,171,600 0
08-Jul-2026 11.00 12.00 11.00 11.00 3,251,700 0
07-Jul-2026 12.00 12.00 11.00 12.00 5,032,300 0
06-Jul-2026 12.00 12.00 11.00 12.00 13,438,600 0
03-Jul-2026 12.00 12.00 12.00 12.00 19,767,100 0
02-Jul-2026 12.00 12.00 11.00 11.00 7,676,900 0
01-Jul-2026 12.00 12.00 11.00 12.00 7,137,800 0
30-Jun-2026 11.00 12.00 11.00 12.00 3,431,100 0
29-Jun-2026 12.00 12.00 11.00 12.00 7,203,100 0
26-Jun-2026 12.00 12.00 11.00 11.00 5,216,000 0
25-Jun-2026 11.00 12.00 11.00 11.00 8,126,600 0
24-Jun-2026 12.00 12.00 11.00 11.00 24,832,100 0
23-Jun-2026 12.00 13.00 12.00 12.00 3,813,400 0
22-Jun-2026 13.00 13.00 12.00 12.00 4,065,400 0
19-Jun-2026 13.00 13.00 13.00 13.00 8,145,000 0
18-Jun-2026 13.00 13.00 12.00 12.00 37,144,000 0
17-Jun-2026 13.00 14.00 13.00 13.00 28,972,600 0
15-Jun-2026 14.00 14.00 14.00 14.00 46,326,700 0
12-Jun-2026 13.00 13.00 13.00 13.00 23,808,700 0
11-Jun-2026 14.00 14.00 12.00 12.00 11,793,400 0
10-Jun-2026 13.00 13.00 13.00 13.00 16,281,700 0
09-Jun-2026 11.00 12.00 11.00 12.00 24,084,300 0
08-Jun-2026 11.00 11.00 11.00 11.00 8,897,000 0
05-Jun-2026 12.00 12.00 12.00 12.00 24,682,400 0
04-Jun-2026 13.00 13.00 13.00 13.00 14,012,700 0
03-Jun-2026 15.00 15.00 14.00 14.00 17,412,500 0
02-Jun-2026 16.00 16.00 15.00 15.00 32,441,900 0
29-May-2026 15.00 16.00 15.00 16.00 13,916,700 0
28-May-2026 15.00 15.00 15.00 15.00 0 0
27-May-2026 15.00 15.00 15.00 15.00 0 0
26-May-2026 15.00 15.00 15.00 15.00 17,560,300 0
25-May-2026 14.00 15.00 14.00 15.00 21,283,900 0
22-May-2026 14.00 14.00 14.00 14.00 7,897,500 0
21-May-2026 15.00 15.00 14.00 14.00 24,648,300 0
20-May-2026 16.00 16.00 15.00 15.00 15,368,300 0