Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 50.00 50.00 50.00 605,900 0
06-Jun-2022 50.00 50.00 50.00 50.00 94,900 0
03-Jun-2022 50.00 50.00 50.00 50.00 1,033,900 0
02-Jun-2022 50.00 50.00 50.00 50.00 2,729,200 0
31-May-2022 50.00 50.00 50.00 50.00 546,300 0
30-May-2022 50.00 50.00 50.00 50.00 1,926,900 0
27-May-2022 50.00 50.00 50.00 50.00 333,000 0
25-May-2022 50.00 50.00 50.00 50.00 431,100 0
24-May-2022 50.00 50.00 50.00 50.00 63,300 0
23-May-2022 50.00 50.00 50.00 50.00 201,900 0
20-May-2022 50.00 50.00 50.00 50.00 172,900 0
19-May-2022 50.00 50.00 50.00 50.00 562,100 0
18-May-2022 50.00 50.00 50.00 50.00 48,503,100 0
17-May-2022 50.00 50.00 50.00 50.00 177,300 0
13-May-2022 50.00 50.00 50.00 50.00 38,700 0
12-May-2022 50.00 50.00 50.00 50.00 143,800 0
11-May-2022 50.00 50.00 50.00 50.00 436,300 0
10-May-2022 50.00 50.00 50.00 50.00 66,600 0
09-May-2022 50.00 50.00 50.00 50.00 2,926,500 0
28-Apr-2022 50.00 50.00 50.00 50.00 958,600 0
27-Apr-2022 50.00 51.00 50.00 50.00 22,081,900 0
26-Apr-2022 50.00 50.00 50.00 50.00 5,219,000 0
25-Apr-2022 50.00 50.00 50.00 50.00 311,200 0
22-Apr-2022 50.00 50.00 50.00 50.00 948,500 0
21-Apr-2022 50.00 50.00 50.00 50.00 633,700 0
20-Apr-2022 50.00 50.00 50.00 50.00 3,542,400 0
19-Apr-2022 51.00 51.00 50.00 50.00 29,750,800 0
18-Apr-2022 51.00 52.00 50.00 50.00 14,131,600 0
14-Apr-2022 51.00 52.00 50.00 51.00 22,119,000 0
13-Apr-2022 51.00 52.00 50.00 50.00 57,715,200 0
12-Apr-2022 51.00 53.00 50.00 51.00 17,554,000 0
11-Apr-2022 57.00 57.00 52.00 52.00 29,880,400 0
08-Apr-2022 57.00 57.00 54.00 55.00 7,811,800 0
07-Apr-2022 60.00 60.00 55.00 56.00 26,830,400 0
06-Apr-2022 60.00 61.00 59.00 59.00 8,664,400 0
05-Apr-2022 61.00 62.00 59.00 60.00 8,299,700 0
04-Apr-2022 61.00 63.00 60.00 61.00 7,452,600 0
01-Apr-2022 61.00 62.00 60.00 61.00 7,370,600 0
31-Mar-2022 62.00 63.00 60.00 61.00 17,578,700 0
30-Mar-2022 63.00 66.00 62.00 62.00 15,194,500 0
29-Mar-2022 64.00 67.00 63.00 63.00 9,580,700 0
28-Mar-2022 65.00 66.00 63.00 63.00 7,193,200 0
25-Mar-2022 66.00 66.00 62.00 64.00 19,055,800 0
24-Mar-2022 69.00 69.00 64.00 66.00 11,768,300 0
23-Mar-2022 63.00 73.00 62.00 68.00 52,179,800 0
22-Mar-2022 65.00 65.00 61.00 62.00 20,910,400 0
21-Mar-2022 69.00 70.00 65.00 65.00 25,117,400 0
18-Mar-2022 72.00 73.00 69.00 69.00 151,234,700 0
17-Mar-2022 72.00 74.00 71.00 72.00 5,869,200 0
16-Mar-2022 73.00 74.00 72.00 72.00 3,980,800 0
15-Mar-2022 74.00 74.00 72.00 73.00 2,695,700 0
14-Mar-2022 74.00 75.00 73.00 74.00 4,104,700 0
11-Mar-2022 74.00 75.00 73.00 74.00 3,849,500 0