Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 155.00 168.00 154.00 168.00 131,212,000 0
05-Aug-2021 155.00 165.00 153.00 154.00 51,108,300 0
04-Aug-2021 160.00 162.00 155.00 155.00 39,498,000 0
03-Aug-2021 160.00 164.00 153.00 160.00 58,264,600 0
02-Aug-2021 166.00 171.00 157.00 159.00 110,604,000 0
30-Jul-2021 151.00 172.00 150.00 164.00 320,570,900 0
29-Jul-2021 155.00 163.00 146.00 149.00 149,875,900 0
28-Jul-2021 150.00 191.00 145.00 153.00 825,848,900 0
27-Jul-2021 136.00 155.00 127.00 152.00 305,471,700 0
26-Jul-2021 141.00 143.00 131.00 133.00 62,376,300 0
23-Jul-2021 128.00 140.00 127.00 140.00 60,717,600 0
22-Jul-2021 124.00 129.00 121.00 127.00 16,246,700 0
21-Jul-2021 132.00 136.00 123.00 124.00 35,764,500 0
19-Jul-2021 128.00 134.00 121.00 132.00 47,713,300 0
16-Jul-2021 122.00 128.00 122.00 127.00 15,847,900 0
15-Jul-2021 116.00 129.00 113.00 122.00 36,404,200 0
14-Jul-2021 125.00 125.00 116.00 117.00 27,582,700 0
13-Jul-2021 132.00 133.00 123.00 124.00 46,715,800 0
12-Jul-2021 134.00 138.00 131.00 132.00 21,476,600 0
09-Jul-2021 132.00 143.00 131.00 134.00 84,045,200 0
08-Jul-2021 132.00 137.00 130.00 132.00 26,509,800 0
07-Jul-2021 133.00 134.00 129.00 131.00 19,300,000 0
06-Jul-2021 132.00 135.00 129.00 132.00 19,476,200 0
05-Jul-2021 134.00 138.00 126.00 132.00 31,489,000 0
02-Jul-2021 143.00 145.00 133.00 134.00 54,622,900 0
01-Jul-2021 136.00 144.00 131.00 142.00 110,267,700 0
30-Jun-2021 128.00 138.00 126.00 135.00 50,964,700 0
29-Jun-2021 130.00 131.00 124.00 126.00 16,750,600 0
28-Jun-2021 127.00 133.00 127.00 129.00 21,454,300 0
25-Jun-2021 130.00 133.00 127.00 127.00 15,812,500 0
24-Jun-2021 136.00 137.00 126.00 130.00 36,610,300 0
23-Jun-2021 130.00 137.00 127.00 135.00 76,225,500 0
22-Jun-2021 122.00 129.00 121.00 127.00 26,165,100 0
21-Jun-2021 129.00 130.00 120.00 122.00 22,818,000 0