Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
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