Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
19-May-2026 16.00 16.00 15.00 16.00 11,053,300 0
18-May-2026 16.00 16.00 15.00 15.00 16,657,300 0
15-May-2026 16.00 16.00 16.00 16.00 0 0
14-May-2026 16.00 16.00 16.00 16.00 0 0
13-May-2026 15.00 16.00 15.00 16.00 10,397,200 0
12-May-2026 16.00 16.00 15.00 15.00 6,389,400 0
11-May-2026 15.00 16.00 15.00 16.00 11,766,500 0
08-May-2026 16.00 16.00 16.00 16.00 17,502,500 0
07-May-2026 16.00 16.00 16.00 16.00 22,704,300 0
06-May-2026 16.00 17.00 16.00 16.00 45,578,200 0
05-May-2026 17.00 17.00 16.00 16.00 15,297,700 0
04-May-2026 17.00 17.00 17.00 17.00 27,730,200 0
30-Apr-2026 19.00 19.00 18.00 18.00 21,984,900 0
29-Apr-2026 19.00 20.00 19.00 19.00 66,460,800 0
28-Apr-2026 18.00 19.00 18.00 19.00 52,830,500 0
27-Apr-2026 17.00 18.00 17.00 18.00 49,798,700 0
24-Apr-2026 16.00 17.00 16.00 17.00 51,261,600 0
23-Apr-2026 16.00 16.00 15.00 16.00 34,267,000 0
22-Apr-2026 16.00 16.00 15.00 16.00 23,788,200 0
21-Apr-2026 16.00 16.00 15.00 16.00 15,699,500 0
20-Apr-2026 16.00 16.00 15.00 16.00 27,263,400 0
17-Apr-2026 16.00 16.00 16.00 16.00 67,510,600 0
16-Apr-2026 15.00 16.00 15.00 16.00 41,197,800 0
15-Apr-2026 15.00 16.00 15.00 16.00 11,395,900 0
14-Apr-2026 16.00 16.00 15.00 15.00 20,312,700 0
13-Apr-2026 16.00 16.00 15.00 16.00 18,680,700 0
10-Apr-2026 16.00 16.00 16.00 16.00 14,000,300 0
09-Apr-2026 16.00 16.00 15.00 16.00 6,804,800 0
08-Apr-2026 15.00 16.00 15.00 16.00 6,486,300 0
07-Apr-2026 16.00 16.00 15.00 15.00 28,649,900 0
06-Apr-2026 15.00 16.00 15.00 16.00 9,495,700 0
02-Apr-2026 16.00 16.00 15.00 15.00 37,017,200 0
01-Apr-2026 17.00 17.00 16.00 16.00 24,520,100 0
31-Mar-2026 17.00 17.00 16.00 16.00 5,412,800 0
30-Mar-2026 17.00 17.00 17.00 17.00 18,784,000 0
27-Mar-2026 17.00 18.00 17.00 18.00 9,418,100 0
26-Mar-2026 17.00 18.00 17.00 17.00 28,272,900 0
25-Mar-2026 17.00 17.00 16.00 17.00 48,424,700 0
17-Mar-2026 16.00 17.00 16.00 17.00 19,548,100 0
16-Mar-2026 15.00 16.00 15.00 16.00 26,952,100 0
13-Mar-2026 16.00 16.00 16.00 16.00 18,749,500 0
12-Mar-2026 17.00 17.00 16.00 16.00 7,185,700 0
11-Mar-2026 17.00 17.00 16.00 17.00 17,561,500 0
10-Mar-2026 17.00 17.00 17.00 17.00 18,819,800 0
09-Mar-2026 17.00 17.00 17.00 17.00 56,790,000 0
06-Mar-2026 17.00 18.00 17.00 18.00 13,406,600 0
05-Mar-2026 17.00 18.00 17.00 17.00 50,313,600 0
04-Mar-2026 18.00 18.00 17.00 17.00 57,500,000 0
03-Mar-2026 19.00 19.00 18.00 18.00 39,726,400 0
02-Mar-2026 19.00 19.00 19.00 19.00 45,717,800 0
27-Feb-2026 20.00 20.00 20.00 20.00 40,139,600 0
26-Feb-2026 19.00 20.00 19.00 20.00 17,001,200 0
25-Feb-2026 20.00 20.00 19.00 19.00 29,728,400 0
24-Feb-2026 20.00 20.00 20.00 20.00 28,486,400 0
23-Feb-2026 20.00 20.00 20.00 20.00 35,714,900 0
20-Feb-2026 20.00 20.00 20.00 20.00 38,330,200 0
19-Feb-2026 21.00 21.00 20.00 20.00 21,246,800 0
18-Feb-2026 21.00 21.00 21.00 21.00 13,179,700 0
13-Feb-2026 21.00 21.00 21.00 21.00 14,529,000 0
12-Feb-2026 22.00 22.00 21.00 21.00 29,254,100 0
11-Feb-2026 21.00 22.00 21.00 22.00 36,084,100 0
10-Feb-2026 20.00 21.00 20.00 21.00 53,778,100 0
09-Feb-2026 19.00 20.00 19.00 20.00 26,311,900 0
06-Feb-2026 19.00 19.00 19.00 19.00 41,624,400 0
05-Feb-2026 21.00 21.00 20.00 20.00 73,343,500 0
04-Feb-2026 23.00 23.00 22.00 22.00 42,708,000 0
03-Feb-2026 20.00 21.00 20.00 21.00 35,495,900 0
02-Feb-2026 21.00 21.00 20.00 20.00 79,359,800 0
30-Jan-2026 20.00 22.00 20.00 22.00 87,842,700 0
29-Jan-2026 20.00 21.00 20.00 20.00 17,405,300 0
28-Jan-2026 23.00 23.00 22.00 22.00 33,644,500 0
27-Jan-2026 24.00 24.00 23.00 24.00 38,148,500 0
26-Jan-2026 25.00 27.00 25.00 25.00 67,524,000 0
23-Jan-2026 25.00 25.00 25.00 25.00 29,827,600 0
22-Jan-2026 28.00 28.00 27.00 27.00 82,554,200 0
21-Jan-2026 29.00 30.00 29.00 29.00 120,646,400 0
20-Jan-2026 31.00 31.00 31.00 31.00 82,029,300 0
19-Jan-2026 37.00 37.00 34.00 34.00 157,384,700 0
15-Jan-2026 37.00 37.00 37.00 37.00 119,619,600 0
14-Jan-2026 34.00 34.00 34.00 34.00 21,541,500 0
13-Jan-2026 31.00 31.00 31.00 31.00 39,333,300 0
12-Jan-2026 29.00 29.00 29.00 29.00 59,973,900 0
09-Jan-2026 27.00 27.00 27.00 27.00 73,990,200 0
08-Jan-2026 24.00 25.00 24.00 25.00 73,054,400 0
07-Jan-2026 22.00 23.00 22.00 23.00 82,761,100 0
06-Jan-2026 22.00 22.00 21.00 21.00 95,946,400 0
05-Jan-2026 22.00 22.00 22.00 22.00 32,594,600 0
02-Jan-2026 20.00 20.00 20.00 20.00 27,300,000 0
30-Dec-2025 18.00 19.00 18.00 19.00 39,325,300 0
29-Dec-2025 19.00 19.00 18.00 18.00 24,829,900 0
24-Dec-2025 19.00 20.00 19.00 19.00 16,981,800 0
23-Dec-2025 19.00 20.00 19.00 20.00 22,280,200 0
22-Dec-2025 20.00 20.00 19.00 20.00 18,288,500 0
19-Dec-2025 20.00 20.00 20.00 20.00 16,058,600 0
18-Dec-2025 20.00 21.00 20.00 20.00 30,700,400 0
17-Dec-2025 22.00 22.00 21.00 21.00 23,078,000 0
16-Dec-2025 22.00 22.00 22.00 22.00 26,453,900 0
15-Dec-2025 20.00 21.00 20.00 21.00 28,727,100 0
12-Dec-2025 20.00 20.00 20.00 20.00 33,120,700 0
11-Dec-2025 20.00 20.00 20.00 20.00 37,943,600 0