Price History - KREN

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