Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
10-Mar-2022 74.00 75.00 73.00 74.00 4,426,900 0
09-Mar-2022 74.00 76.00 73.00 74.00 5,599,500 0
08-Mar-2022 76.00 77.00 73.00 74.00 6,560,600 0
07-Mar-2022 81.00 82.00 76.00 76.00 21,548,300 0
04-Mar-2022 74.00 83.00 72.00 80.00 248,057,300 0
02-Mar-2022 76.00 76.00 73.00 73.00 3,293,600 0
01-Mar-2022 76.00 78.00 74.00 75.00 1,831,100 0
25-Feb-2022 75.00 77.00 72.00 76.00 5,953,600 0
24-Feb-2022 77.00 78.00 73.00 75.00 7,272,000 0
23-Feb-2022 79.00 80.00 74.00 76.00 9,775,500 0
22-Feb-2022 80.00 81.00 78.00 79.00 2,886,400 0
21-Feb-2022 81.00 82.00 77.00 80.00 9,610,200 0
18-Feb-2022 82.00 83.00 80.00 81.00 4,559,300 0
17-Feb-2022 80.00 82.00 79.00 82.00 7,010,700 0
16-Feb-2022 80.00 82.00 79.00 79.00 1,781,000 0
15-Feb-2022 78.00 80.00 78.00 80.00 6,258,600 0
14-Feb-2022 80.00 80.00 77.00 78.00 2,297,500 0
11-Feb-2022 81.00 81.00 79.00 80.00 3,034,900 0
10-Feb-2022 79.00 81.00 79.00 81.00 5,936,500 0
09-Feb-2022 82.00 82.00 79.00 79.00 7,694,900 0
08-Feb-2022 85.00 88.00 80.00 82.00 6,752,500 0
07-Feb-2022 80.00 81.00 78.00 80.00 5,624,700 0
04-Feb-2022 82.00 83.00 79.00 80.00 5,464,800 0
03-Feb-2022 78.00 82.00 78.00 82.00 9,406,700 0
02-Feb-2022 78.00 80.00 77.00 78.00 4,285,700 0
31-Jan-2022 81.00 81.00 77.00 78.00 4,588,700 0
28-Jan-2022 79.00 84.00 77.00 80.00 14,596,900 0
27-Jan-2022 75.00 77.00 73.00 76.00 5,951,100 0
26-Jan-2022 77.00 79.00 72.00 74.00 8,316,400 0
25-Jan-2022 79.00 79.00 76.00 77.00 5,905,300 0
24-Jan-2022 83.00 83.00 78.00 79.00 5,978,400 0
21-Jan-2022 83.00 85.00 80.00 82.00 6,275,900 0
20-Jan-2022 83.00 86.00 83.00 83.00 4,532,100 0
19-Jan-2022 81.00 87.00 81.00 83.00 7,496,800 0
18-Jan-2022 85.00 85.00 80.00 81.00 7,869,200 0
17-Jan-2022 86.00 89.00 82.00 84.00 7,642,300 0
14-Jan-2022 86.00 89.00 85.00 85.00 4,304,700 0
13-Jan-2022 88.00 89.00 85.00 86.00 5,162,700 0
12-Jan-2022 90.00 93.00 87.00 88.00 7,215,200 0
11-Jan-2022 85.00 92.00 85.00 89.00 9,000,100 0
10-Jan-2022 89.00 89.00 85.00 86.00 7,797,300 0
07-Jan-2022 90.00 93.00 88.00 89.00 8,550,500 0
06-Jan-2022 94.00 94.00 87.00 90.00 28,193,200 0
05-Jan-2022 94.00 102.00 92.00 93.00 60,881,600 0
04-Jan-2022 90.00 93.00 85.00 93.00 29,807,100 0
03-Jan-2022 96.00 98.00 90.00 91.00 28,101,200 0
30-Dec-2021 100.00 115.00 93.00 96.00 249,870,400 0