Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
19-May-2026 16.00 16.00 15.00 16.00 11,053,300 0
18-May-2026 16.00 16.00 15.00 15.00 16,657,300 0
15-May-2026 16.00 16.00 16.00 16.00 0 0
14-May-2026 16.00 16.00 16.00 16.00 0 0
13-May-2026 15.00 16.00 15.00 16.00 10,397,200 0
12-May-2026 16.00 16.00 15.00 15.00 6,389,400 0
11-May-2026 15.00 16.00 15.00 16.00 11,766,500 0
08-May-2026 16.00 16.00 16.00 16.00 17,502,500 0
07-May-2026 16.00 16.00 16.00 16.00 22,704,300 0
06-May-2026 16.00 17.00 16.00 16.00 45,578,200 0
05-May-2026 17.00 17.00 16.00 16.00 15,297,700 0
04-May-2026 17.00 17.00 17.00 17.00 27,730,200 0
30-Apr-2026 19.00 19.00 18.00 18.00 21,984,900 0
29-Apr-2026 19.00 20.00 19.00 19.00 66,460,800 0
28-Apr-2026 18.00 19.00 18.00 19.00 52,830,500 0
27-Apr-2026 17.00 18.00 17.00 18.00 49,798,700 0
24-Apr-2026 16.00 17.00 16.00 17.00 51,261,600 0
23-Apr-2026 16.00 16.00 15.00 16.00 34,267,000 0
22-Apr-2026 16.00 16.00 15.00 16.00 23,788,200 0
21-Apr-2026 16.00 16.00 15.00 16.00 15,699,500 0
20-Apr-2026 16.00 16.00 15.00 16.00 27,263,400 0
17-Apr-2026 16.00 16.00 16.00 16.00 67,510,600 0
16-Apr-2026 15.00 16.00 15.00 16.00 41,197,800 0
15-Apr-2026 15.00 16.00 15.00 16.00 11,395,900 0
14-Apr-2026 16.00 16.00 15.00 15.00 20,312,700 0
13-Apr-2026 16.00 16.00 15.00 16.00 18,680,700 0
10-Apr-2026 16.00 16.00 16.00 16.00 14,000,300 0
09-Apr-2026 16.00 16.00 15.00 16.00 6,804,800 0
08-Apr-2026 15.00 16.00 15.00 16.00 6,486,300 0
07-Apr-2026 16.00 16.00 15.00 15.00 28,649,900 0
06-Apr-2026 15.00 16.00 15.00 16.00 9,495,700 0
02-Apr-2026 16.00 16.00 15.00 15.00 37,017,200 0
01-Apr-2026 17.00 17.00 16.00 16.00 24,520,100 0
31-Mar-2026 17.00 17.00 16.00 16.00 5,412,800 0
30-Mar-2026 17.00 17.00 17.00 17.00 18,784,000 0
27-Mar-2026 17.00 18.00 17.00 18.00 9,418,100 0
26-Mar-2026 17.00 18.00 17.00 17.00 28,272,900 0
25-Mar-2026 17.00 17.00 16.00 17.00 48,424,700 0
17-Mar-2026 16.00 17.00 16.00 17.00 19,548,100 0
16-Mar-2026 15.00 16.00 15.00 16.00 26,952,100 0
13-Mar-2026 16.00 16.00 16.00 16.00 18,749,500 0
12-Mar-2026 17.00 17.00 16.00 16.00 7,185,700 0
11-Mar-2026 17.00 17.00 16.00 17.00 17,561,500 0
10-Mar-2026 17.00 17.00 17.00 17.00 18,819,800 0
09-Mar-2026 17.00 17.00 17.00 17.00 56,790,000 0
06-Mar-2026 17.00 18.00 17.00 18.00 13,406,600 0
05-Mar-2026 17.00 18.00 17.00 17.00 50,313,600 0