Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 18.00 18.00 18.00 18.00 30,793,300 0
03-Oct-2025 20.00 20.00 20.00 20.00 38,721,800 0
02-Oct-2025 23.00 23.00 22.00 22.00 77,510,700 0
01-Oct-2025 25.00 25.00 24.00 24.00 130,663,400 0
30-Sep-2025 24.00 28.00 24.00 26.00 253,080,200 0
29-Sep-2025 26.00 26.00 26.00 26.00 41,086,000 0
26-Sep-2025 28.00 28.00 28.00 28.00 156,894,400 0
25-Sep-2025 31.00 31.00 31.00 31.00 113,908,900 0
24-Sep-2025 29.00 29.00 29.00 29.00 46,936,700 0
23-Sep-2025 33.00 33.00 27.00 27.00 343,409,000 0
22-Sep-2025 30.00 30.00 30.00 30.00 17,420,800 0
19-Sep-2025 28.00 28.00 28.00 28.00 16,395,200 0
18-Sep-2025 26.00 26.00 26.00 26.00 15,440,900 0
17-Sep-2025 24.00 24.00 24.00 24.00 17,198,300 0
16-Sep-2025 22.00 22.00 22.00 22.00 17,280,200 0
15-Sep-2025 20.00 20.00 20.00 20.00 54,359,700 0
12-Sep-2025 19.00 19.00 19.00 19.00 65,066,800 0
11-Sep-2025 17.00 18.00 17.00 18.00 97,529,000 0
10-Sep-2025 16.00 17.00 16.00 17.00 113,141,100 0
09-Sep-2025 17.00 17.00 17.00 17.00 99,436,300 0
08-Sep-2025 18.00 18.00 18.00 18.00 120,118,100 0
04-Sep-2025 17.00 17.00 17.00 17.00 170,899,400 0
03-Sep-2025 16.00 16.00 16.00 16.00 47,678,700 0
02-Sep-2025 17.00 17.00 17.00 17.00 35,915,600 0
01-Sep-2025 18.00 18.00 18.00 18.00 41,026,600 0
29-Aug-2025 22.00 22.00 19.00 19.00 113,600,300 0
28-Aug-2025 20.00 20.00 20.00 20.00 79,027,600 0
27-Aug-2025 18.00 19.00 18.00 19.00 176,377,300 0
26-Aug-2025 18.00 18.00 18.00 18.00 115,385,200 0
25-Aug-2025 17.00 17.00 17.00 17.00 141,127,500 0
22-Aug-2025 16.00 16.00 16.00 16.00 100,792,800 0
21-Aug-2025 15.00 15.00 15.00 15.00 111,136,400 0
20-Aug-2025 14.00 14.00 14.00 14.00 4,189,300 0
19-Aug-2025 13.00 13.00 13.00 13.00 29,311,500 0
15-Aug-2025 12.00 12.00 12.00 12.00 54,480,000 0
14-Aug-2025 12.00 12.00 12.00 12.00 23,678,000 0
13-Aug-2025 10.00 11.00 10.00 11.00 35,173,200 0
12-Aug-2025 9.00 10.00 9.00 10.00 13,359,200 0
11-Aug-2025 9.00 9.00 9.00 9.00 11,201,000 0
08-Aug-2025 9.00 9.00 9.00 9.00 2,300,200 0
07-Aug-2025 9.00 10.00 9.00 9.00 7,060,300 0
06-Aug-2025 10.00 10.00 9.00 9.00 10,266,300 0
05-Aug-2025 9.00 9.00 9.00 9.00 12,485,000 0
04-Aug-2025 9.00 9.00 8.00 8.00 9,223,600 0
01-Aug-2025 9.00 9.00 9.00 9.00 3,151,100 0
31-Jul-2025 9.00 9.00 9.00 9.00 7,521,100 0
30-Jul-2025 9.00 9.00 9.00 9.00 16,625,800 0
29-Jul-2025 9.00 9.00 9.00 9.00 6,497,100 0
28-Jul-2025 9.00 9.00 9.00 9.00 10,333,400 0
25-Jul-2025 9.00 9.00 9.00 9.00 4,388,700 0
24-Jul-2025 9.00 9.00 9.00 9.00 5,025,900 0
23-Jul-2025 10.00 10.00 9.00 9.00 20,946,800 0
22-Jul-2025 9.00 10.00 9.00 9.00 6,642,100 0
21-Jul-2025 10.00 10.00 9.00 9.00 16,227,600 0
18-Jul-2025 10.00 10.00 10.00 10.00 8,048,900 0
17-Jul-2025 9.00 10.00 9.00 10.00 980,800 0
16-Jul-2025 9.00 10.00 9.00 10.00 1,834,600 0
15-Jul-2025 9.00 10.00 9.00 9.00 12,166,800 0
14-Jul-2025 9.00 10.00 9.00 9.00 8,598,000 0
11-Jul-2025 9.00 10.00 9.00 10.00 4,157,700 0
10-Jul-2025 10.00 10.00 9.00 9.00 6,768,800 0
09-Jul-2025 9.00 10.00 9.00 10.00 4,093,700 0
08-Jul-2025 9.00 9.00 9.00 9.00 1,532,700 0
07-Jul-2025 9.00 9.00 9.00 9.00 2,384,100 0
04-Jul-2025 9.00 9.00 9.00 9.00 4,117,600 0
03-Jul-2025 9.00 10.00 9.00 9.00 5,155,200 0
02-Jul-2025 10.00 10.00 9.00 9.00 1,868,800 0
01-Jul-2025 9.00 10.00 9.00 10.00 2,837,000 0
30-Jun-2025 9.00 10.00 9.00 10.00 2,319,200 0
26-Jun-2025 9.00 10.00 9.00 9.00 597,600 0
25-Jun-2025 10.00 10.00 9.00 9.00 1,067,600 0
24-Jun-2025 9.00 10.00 9.00 10.00 2,254,500 0
23-Jun-2025 9.00 9.00 9.00 9.00 3,825,000 0
20-Jun-2025 10.00 10.00 9.00 9.00 3,489,000 0
19-Jun-2025 10.00 10.00 9.00 10.00 1,934,800 0
18-Jun-2025 10.00 10.00 9.00 10.00 3,208,000 0
17-Jun-2025 10.00 10.00 10.00 10.00 10,915,600 0
16-Jun-2025 10.00 10.00 9.00 10.00 10,189,700 0
13-Jun-2025 9.00 10.00 9.00 9.00 3,271,000 0
12-Jun-2025 9.00 10.00 9.00 9.00 4,908,300 0
11-Jun-2025 9.00 9.00 9.00 9.00 5,136,500 0
10-Jun-2025 9.00 10.00 9.00 9.00 10,082,000 0
05-Jun-2025 10.00 10.00 9.00 10.00 3,648,500 0
04-Jun-2025 9.00 10.00 9.00 10.00 9,533,700 0
03-Jun-2025 10.00 10.00 10.00 10.00 3,581,500 0
02-Jun-2025 9.00 9.00 9.00 9.00 3,410,000 0
28-May-2025 9.00 10.00 9.00 10.00 3,550,300 0
27-May-2025 10.00 10.00 9.00 10.00 6,994,100 0
26-May-2025 10.00 10.00 9.00 9.00 6,803,000 0
23-May-2025 9.00 10.00 9.00 10.00 854,100 0
22-May-2025 10.00 10.00 9.00 9.00 2,883,100 0
21-May-2025 10.00 10.00 9.00 10.00 8,469,400 0
20-May-2025 10.00 10.00 9.00 10.00 7,782,500 0
19-May-2025 10.00 10.00 10.00 10.00 3,529,900 0
16-May-2025 9.00 10.00 9.00 10.00 6,856,100 0
15-May-2025 10.00 10.00 10.00 10.00 7,182,300 0
14-May-2025 10.00 10.00 10.00 10.00 19,773,900 0
09-May-2025 10.00 10.00 10.00 10.00 30,809,700 0
08-May-2025 10.00 10.00 9.00 9.00 7,591,900 0
07-May-2025 10.00 10.00 10.00 10.00 14,906,400 0