Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
10-Dec-2025 20.00 20.00 20.00 20.00 78,289,600 0
09-Dec-2025 21.00 22.00 21.00 22.00 53,725,100 0
08-Dec-2025 19.00 20.00 19.00 20.00 72,918,600 0
05-Dec-2025 19.00 19.00 19.00 19.00 29,446,600 0
04-Dec-2025 17.00 18.00 17.00 18.00 41,030,300 0
03-Dec-2025 17.00 17.00 17.00 17.00 27,288,500 0
02-Dec-2025 16.00 17.00 16.00 17.00 19,892,600 0
01-Dec-2025 15.00 16.00 15.00 16.00 44,152,500 0
28-Nov-2025 15.00 15.00 15.00 15.00 29,785,900 0
27-Nov-2025 15.00 16.00 15.00 15.00 16,925,500 0
26-Nov-2025 16.00 16.00 15.00 16.00 8,032,600 0
25-Nov-2025 16.00 16.00 16.00 16.00 15,398,300 0
24-Nov-2025 15.00 16.00 15.00 16.00 9,515,300 0
21-Nov-2025 15.00 16.00 15.00 16.00 8,199,300 0
20-Nov-2025 16.00 16.00 15.00 16.00 12,521,400 0
19-Nov-2025 16.00 16.00 16.00 16.00 15,268,100 0
18-Nov-2025 16.00 16.00 15.00 16.00 11,263,500 0
17-Nov-2025 16.00 16.00 16.00 16.00 19,202,600 0
14-Nov-2025 16.00 16.00 15.00 15.00 33,894,700 0
13-Nov-2025 18.00 18.00 16.00 16.00 104,292,300 0
12-Nov-2025 16.00 17.00 16.00 17.00 88,240,300 0
11-Nov-2025 17.00 17.00 16.00 16.00 84,306,400 0
10-Nov-2025 16.00 16.00 16.00 16.00 44,345,200 0
07-Nov-2025 16.00 16.00 16.00 16.00 41,224,100 0
06-Nov-2025 14.00 15.00 14.00 15.00 25,895,700 0
05-Nov-2025 15.00 15.00 14.00 14.00 8,121,600 0
04-Nov-2025 15.00 15.00 15.00 15.00 19,055,600 0
03-Nov-2025 14.00 14.00 14.00 14.00 63,090,800 0
31-Oct-2025 15.00 16.00 15.00 15.00 16,542,300 0
30-Oct-2025 15.00 15.00 15.00 15.00 12,752,300 0
29-Oct-2025 16.00 16.00 15.00 15.00 43,254,800 0
28-Oct-2025 16.00 17.00 16.00 16.00 16,660,700 0
27-Oct-2025 17.00 17.00 16.00 16.00 12,107,400 0
24-Oct-2025 17.00 17.00 17.00 17.00 12,237,300 0
23-Oct-2025 18.00 18.00 17.00 17.00 35,486,000 0
22-Oct-2025 18.00 18.00 18.00 18.00 20,223,500 0
21-Oct-2025 17.00 17.00 17.00 17.00 29,855,200 0
20-Oct-2025 16.00 16.00 16.00 16.00 90,943,900 0
17-Oct-2025 18.00 18.00 17.00 17.00 40,278,400 0
16-Oct-2025 18.00 18.00 18.00 18.00 47,137,100 0
15-Oct-2025 18.00 19.00 18.00 19.00 64,710,100 0
14-Oct-2025 20.00 20.00 20.00 20.00 35,388,700 0
13-Oct-2025 24.00 25.00 22.00 22.00 68,394,500 0
10-Oct-2025 24.00 24.00 24.00 24.00 95,026,100 0
09-Oct-2025 22.00 22.00 22.00 22.00 10,506,900 0
08-Oct-2025 20.00 20.00 20.00 20.00 15,676,800 0
07-Oct-2025 18.00 19.00 18.00 19.00 248,601,800 0