Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 67,300 0
25-Oct-2022 50.00 50.00 50.00 50.00 222,500 0
24-Oct-2022 50.00 50.00 50.00 50.00 69,400 0
21-Oct-2022 50.00 50.00 50.00 50.00 132,900 0
20-Oct-2022 50.00 50.00 50.00 50.00 53,300 0
19-Oct-2022 50.00 50.00 50.00 50.00 57,800 0
18-Oct-2022 50.00 50.00 50.00 50.00 90,100 0
17-Oct-2022 50.00 50.00 50.00 50.00 190,600 0
14-Oct-2022 50.00 50.00 50.00 50.00 401,700 0
13-Oct-2022 50.00 50.00 50.00 50.00 173,200 0
12-Oct-2022 50.00 50.00 50.00 50.00 52,400 0
11-Oct-2022 50.00 50.00 50.00 50.00 185,900 0
10-Oct-2022 50.00 50.00 50.00 50.00 1,944,300 0
07-Oct-2022 50.00 50.00 50.00 50.00 4,989,200 0
06-Oct-2022 50.00 50.00 50.00 50.00 614,800 0
05-Oct-2022 50.00 50.00 50.00 50.00 2,779,700 0
04-Oct-2022 50.00 50.00 50.00 50.00 2,090,800 0
03-Oct-2022 51.00 51.00 50.00 50.00 27,058,600 0
30-Sep-2022 52.00 52.00 50.00 51.00 98,737,600 0
29-Sep-2022 54.00 55.00 51.00 51.00 46,413,900 0
28-Sep-2022 54.00 56.00 52.00 54.00 26,759,200 0
27-Sep-2022 52.00 57.00 51.00 54.00 56,250,800 0
26-Sep-2022 53.00 56.00 51.00 51.00 20,091,400 0
23-Sep-2022 54.00 58.00 52.00 53.00 57,399,600 0
22-Sep-2022 56.00 58.00 54.00 54.00 66,244,000 0
21-Sep-2022 50.00 60.00 50.00 57.00 236,553,800 0
20-Sep-2022 50.00 53.00 50.00 50.00 75,380,700 0
19-Sep-2022 53.00 59.00 52.00 52.00 52,592,000 0
16-Sep-2022 60.00 60.00 55.00 55.00 92,504,800 0
15-Sep-2022 54.00 63.00 54.00 59.00 151,957,000 0
14-Sep-2022 57.00 62.00 57.00 57.00 174,359,200 0
13-Sep-2022 65.00 70.00 61.00 61.00 507,192,600 0
12-Sep-2022 50.00 67.00 50.00 65.00 945,035,800 0
09-Sep-2022 50.00 50.00 50.00 50.00 2,850,900 0
08-Sep-2022 50.00 50.00 50.00 50.00 57,000 0
07-Sep-2022 50.00 50.00 50.00 50.00 66,900 0
06-Sep-2022 50.00 50.00 50.00 50.00 361,900 0
05-Sep-2022 50.00 50.00 50.00 50.00 317,900 0
02-Sep-2022 50.00 50.00 50.00 50.00 381,200 0
01-Sep-2022 50.00 50.00 50.00 50.00 60,600 0
31-Aug-2022 50.00 50.00 50.00 50.00 105,000 0
30-Aug-2022 50.00 50.00 50.00 50.00 455,700 0
29-Aug-2022 50.00 50.00 50.00 50.00 569,400 0
26-Aug-2022 50.00 50.00 50.00 50.00 355,600 0
25-Aug-2022 50.00 50.00 50.00 50.00 3,069,500 0
24-Aug-2022 50.00 50.00 50.00 50.00 43,300 0
23-Aug-2022 50.00 50.00 50.00 50.00 37,100 0
22-Aug-2022 50.00 50.00 50.00 50.00 448,600 0
19-Aug-2022 50.00 50.00 50.00 50.00 659,400 0
18-Aug-2022 50.00 50.00 50.00 50.00 1,451,500 0
16-Aug-2022 50.00 50.00 50.00 50.00 125,600 0
15-Aug-2022 50.00 50.00 50.00 50.00 194,600 0
12-Aug-2022 50.00 50.00 50.00 50.00 261,200 0
11-Aug-2022 50.00 50.00 50.00 50.00 174,800 0
10-Aug-2022 50.00 50.00 50.00 50.00 28,400 0
09-Aug-2022 50.00 50.00 50.00 50.00 121,100 0
08-Aug-2022 50.00 50.00 50.00 50.00 460,100 0
05-Aug-2022 50.00 50.00 50.00 50.00 903,700 0
04-Aug-2022 50.00 50.00 50.00 50.00 338,100 0
03-Aug-2022 50.00 50.00 50.00 50.00 120,100 0
02-Aug-2022 50.00 50.00 50.00 50.00 435,400 0
01-Aug-2022 50.00 50.00 50.00 50.00 1,419,900 0
29-Jul-2022 50.00 50.00 50.00 50.00 1,914,000 0
28-Jul-2022 50.00 51.00 50.00 50.00 18,988,200 0
27-Jul-2022 50.00 51.00 50.00 51.00 39,412,100 0
26-Jul-2022 50.00 51.00 50.00 50.00 44,800,700 0
25-Jul-2022 50.00 52.00 50.00 50.00 46,243,400 0
22-Jul-2022 50.00 50.00 50.00 50.00 556,200 0
21-Jul-2022 50.00 50.00 50.00 50.00 3,402,900 0
20-Jul-2022 50.00 50.00 50.00 50.00 671,300 0
19-Jul-2022 50.00 50.00 50.00 50.00 4,179,100 0
18-Jul-2022 50.00 54.00 50.00 50.00 56,911,100 0
15-Jul-2022 50.00 50.00 50.00 50.00 48,000 0
14-Jul-2022 50.00 50.00 50.00 50.00 130,900 0
13-Jul-2022 50.00 50.00 50.00 50.00 33,200 0
12-Jul-2022 50.00 50.00 50.00 50.00 1,257,000 0
11-Jul-2022 50.00 50.00 50.00 50.00 777,900 0
08-Jul-2022 50.00 50.00 50.00 50.00 1,729,700 0
07-Jul-2022 50.00 50.00 50.00 50.00 29,200 0
06-Jul-2022 50.00 50.00 50.00 50.00 177,700 0
05-Jul-2022 50.00 50.00 50.00 50.00 1,712,300 0
04-Jul-2022 50.00 50.00 50.00 50.00 126,100 0
01-Jul-2022 50.00 50.00 50.00 50.00 117,600 0
30-Jun-2022 50.00 50.00 50.00 50.00 29,700 0
29-Jun-2022 50.00 50.00 50.00 50.00 1,137,500 0
28-Jun-2022 50.00 50.00 50.00 50.00 955,600 0
27-Jun-2022 50.00 50.00 50.00 50.00 3,186,300 0
24-Jun-2022 50.00 50.00 50.00 50.00 163,500 0
23-Jun-2022 50.00 50.00 50.00 50.00 123,900 0
22-Jun-2022 50.00 50.00 50.00 50.00 9,700 0
21-Jun-2022 50.00 50.00 50.00 50.00 53,000 0
20-Jun-2022 50.00 50.00 50.00 50.00 64,500 0
17-Jun-2022 50.00 50.00 50.00 50.00 102,500 0
16-Jun-2022 50.00 50.00 50.00 50.00 64,500 0
15-Jun-2022 50.00 50.00 50.00 50.00 1,110,900 0
14-Jun-2022 50.00 50.00 50.00 50.00 1,409,800 0
13-Jun-2022 50.00 50.00 50.00 50.00 2,983,200 0
10-Jun-2022 50.00 51.00 50.00 50.00 53,165,200 0
09-Jun-2022 50.00 50.00 50.00 50.00 167,100 0
08-Jun-2022 50.00 50.00 50.00 50.00 302,400 0