Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 84.00 100.00 84.00 99.00 125,295,400 0
28-Dec-2021 80.00 86.00 80.00 83.00 70,124,300 0
27-Dec-2021 81.00 84.00 79.00 80.00 10,422,700 0
24-Dec-2021 80.00 85.00 78.00 81.00 11,575,700 0
23-Dec-2021 81.00 81.00 76.00 79.00 16,838,400 0
22-Dec-2021 82.00 86.00 81.00 81.00 15,397,000 0
21-Dec-2021 94.00 94.00 87.00 87.00 18,833,800 0
20-Dec-2021 93.00 94.00 92.00 93.00 4,240,300 0
17-Dec-2021 96.00 96.00 93.00 93.00 7,639,200 0
16-Dec-2021 96.00 97.00 94.00 95.00 5,643,200 0
15-Dec-2021 98.00 98.00 95.00 96.00 3,961,800 0
14-Dec-2021 99.00 100.00 95.00 98.00 8,348,200 0
13-Dec-2021 102.00 102.00 98.00 99.00 9,983,400 0
10-Dec-2021 99.00 103.00 98.00 100.00 34,768,800 0
09-Dec-2021 97.00 98.00 95.00 98.00 11,589,100 0
08-Dec-2021 96.00 97.00 94.00 96.00 5,441,700 0
07-Dec-2021 94.00 98.00 92.00 96.00 7,509,100 0
06-Dec-2021 95.00 95.00 92.00 94.00 5,781,400 0
03-Dec-2021 97.00 98.00 92.00 95.00 9,353,000 0
02-Dec-2021 96.00 98.00 94.00 97.00 3,806,900 0
01-Dec-2021 97.00 99.00 95.00 96.00 7,249,200 0
30-Nov-2021 94.00 100.00 93.00 97.00 21,676,600 0
29-Nov-2021 94.00 94.00 90.00 94.00 9,398,900 0
26-Nov-2021 97.00 99.00 92.00 94.00 20,334,600 0
25-Nov-2021 101.00 102.00 97.00 97.00 11,801,700 0
24-Nov-2021 100.00 103.00 96.00 101.00 34,337,100 0
23-Nov-2021 100.00 104.00 98.00 98.00 39,517,000 0
22-Nov-2021 93.00 105.00 93.00 102.00 125,573,500 0
19-Nov-2021 93.00 95.00 92.00 93.00 15,572,300 0
18-Nov-2021 95.00 95.00 92.00 93.00 18,678,800 0
17-Nov-2021 95.00 102.00 94.00 94.00 79,664,700 0
16-Nov-2021 94.00 96.00 93.00 94.00 10,174,700 0
15-Nov-2021 97.00 101.00 94.00 94.00 31,304,800 0
12-Nov-2021 93.00 98.00 93.00 97.00 34,116,300 0
11-Nov-2021 98.00 100.00 93.00 93.00 33,518,800 0
10-Nov-2021 105.00 106.00 98.00 98.00 34,311,800 0
09-Nov-2021 106.00 109.00 104.00 104.00 18,562,700 0
08-Nov-2021 105.00 107.00 104.00 106.00 9,302,800 0
05-Nov-2021 106.00 108.00 104.00 104.00 15,832,000 0
04-Nov-2021 104.00 108.00 104.00 105.00 20,527,600 0
03-Nov-2021 106.00 107.00 104.00 104.00 7,165,200 0
02-Nov-2021 108.00 111.00 106.00 106.00 8,736,800 0
01-Nov-2021 108.00 111.00 106.00 107.00 16,385,300 0
29-Oct-2021 106.00 111.00 103.00 106.00 19,588,400 0
28-Oct-2021 113.00 115.00 106.00 106.00 38,812,400 0
27-Oct-2021 120.00 120.00 111.00 113.00 29,916,900 0
26-Oct-2021 114.00 120.00 110.00 115.00 42,191,300 0
25-Oct-2021 114.00 115.00 112.00 112.00 7,091,100 0
22-Oct-2021 117.00 118.00 114.00 114.00 4,001,200 0
21-Oct-2021 117.00 120.00 115.00 116.00 4,563,200 0
19-Oct-2021 119.00 120.00 116.00 117.00 4,818,000 0
18-Oct-2021 114.00 121.00 113.00 119.00 16,463,800 0
15-Oct-2021 115.00 117.00 113.00 113.00 5,156,500 0
14-Oct-2021 111.00 116.00 111.00 115.00 16,393,400 0
13-Oct-2021 119.00 123.00 110.00 111.00 55,813,300 0
12-Oct-2021 117.00 121.00 117.00 118.00 7,734,000 0
11-Oct-2021 124.00 124.00 119.00 121.00 11,772,300 0
08-Oct-2021 126.00 128.00 121.00 123.00 14,079,400 0
07-Oct-2021 123.00 132.00 122.00 124.00 39,369,300 0
06-Oct-2021 122.00 124.00 120.00 122.00 9,754,000 0
05-Oct-2021 125.00 127.00 116.00 121.00 24,778,400 0
04-Oct-2021 127.00 128.00 123.00 124.00 11,872,300 0
01-Oct-2021 129.00 130.00 124.00 126.00 16,979,800 0
30-Sep-2021 126.00 130.00 119.00 129.00 29,318,100 0
29-Sep-2021 135.00 135.00 127.00 127.00 27,640,900 0
28-Sep-2021 147.00 148.00 136.00 136.00 52,673,000 0
27-Sep-2021 145.00 152.00 145.00 146.00 47,860,200 0
24-Sep-2021 147.00 148.00 144.00 145.00 14,485,200 0
23-Sep-2021 157.00 159.00 144.00 148.00 31,519,500 0
22-Sep-2021 154.00 158.00 153.00 154.00 25,719,900 0
21-Sep-2021 160.00 160.00 151.00 153.00 30,910,200 0
20-Sep-2021 161.00 165.00 153.00 160.00 110,931,600 0
17-Sep-2021 148.00 161.00 144.00 161.00 107,070,700 0
16-Sep-2021 147.00 151.00 144.00 146.00 16,502,500 0
15-Sep-2021 155.00 156.00 147.00 147.00 57,796,100 0
14-Sep-2021 143.00 154.00 142.00 154.00 103,284,900 0
13-Sep-2021 141.00 147.00 140.00 142.00 30,681,500 0
10-Sep-2021 148.00 150.00 139.00 141.00 43,675,400 0
09-Sep-2021 150.00 152.00 145.00 148.00 16,273,600 0
08-Sep-2021 150.00 153.00 148.00 149.00 14,761,600 0
07-Sep-2021 158.00 158.00 150.00 150.00 20,812,500 0
06-Sep-2021 147.00 157.00 143.00 156.00 98,790,700 0
03-Sep-2021 160.00 162.00 147.00 147.00 56,731,100 0
02-Sep-2021 158.00 166.00 156.00 157.00 31,382,700 0
01-Sep-2021 174.00 174.00 162.00 162.00 44,633,500 0
31-Aug-2021 174.00 176.00 170.00 174.00 15,783,700 0
30-Aug-2021 175.00 178.00 166.00 174.00 45,949,200 0
27-Aug-2021 185.00 185.00 171.00 174.00 86,149,700 0
26-Aug-2021 176.00 184.00 171.00 180.00 74,357,200 0
25-Aug-2021 181.00 189.00 172.00 175.00 107,602,500 0
24-Aug-2021 192.00 197.00 180.00 180.00 129,812,700 0
23-Aug-2021 173.00 196.00 169.00 191.00 281,337,500 0
20-Aug-2021 150.00 172.00 140.00 172.00 120,333,900 0
19-Aug-2021 160.00 162.00 149.00 150.00 60,423,400 0
18-Aug-2021 158.00 165.00 155.00 160.00 52,022,600 0
16-Aug-2021 160.00 160.00 154.00 157.00 27,902,900 0
13-Aug-2021 156.00 158.00 153.00 157.00 26,158,200 0
12-Aug-2021 161.00 164.00 152.00 154.00 49,700,800 0
10-Aug-2021 157.00 163.00 147.00 160.00 75,482,200 0
09-Aug-2021 170.00 176.00 157.00 157.00 157,582,700 0