Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 9.00 9.00 9.00 9.00 8,786,000 0
05-May-2025 9.00 9.00 8.00 8.00 10,482,900 0
02-May-2025 9.00 9.00 9.00 9.00 10,426,400 0
30-Apr-2025 9.00 9.00 9.00 9.00 20,188,400 0
29-Apr-2025 10.00 10.00 9.00 9.00 2,584,000 0
28-Apr-2025 10.00 10.00 10.00 10.00 6,666,000 0
25-Apr-2025 9.00 10.00 9.00 10.00 14,994,200 0
24-Apr-2025 10.00 10.00 9.00 9.00 5,301,500 0
23-Apr-2025 10.00 10.00 10.00 10.00 5,560,200 0
22-Apr-2025 10.00 10.00 10.00 10.00 11,658,400 0
21-Apr-2025 11.00 11.00 11.00 11.00 4,491,800 0
17-Apr-2025 10.00 11.00 10.00 11.00 30,050,000 0
16-Apr-2025 10.00 10.00 10.00 10.00 7,249,700 0
15-Apr-2025 9.00 10.00 9.00 10.00 2,515,100 0
14-Apr-2025 9.00 10.00 9.00 9.00 11,778,400 0
11-Apr-2025 9.00 9.00 8.00 9.00 11,073,400 0
10-Apr-2025 9.00 9.00 8.00 9.00 7,823,800 0
09-Apr-2025 9.00 9.00 9.00 9.00 16,760,200 0
08-Apr-2025 9.00 9.00 9.00 9.00 3,090,200 0
27-Mar-2025 9.00 10.00 9.00 10.00 6,520,900 0
26-Mar-2025 9.00 9.00 9.00 9.00 9,720,400 0
25-Mar-2025 9.00 10.00 9.00 9.00 1,468,600 0
24-Mar-2025 9.00 9.00 9.00 9.00 5,596,200 0
21-Mar-2025 10.00 10.00 9.00 10.00 5,636,800 0
20-Mar-2025 10.00 10.00 10.00 10.00 1,991,300 0
19-Mar-2025 10.00 10.00 9.00 10.00 4,412,500 0
18-Mar-2025 10.00 10.00 9.00 9.00 4,629,100 0
17-Mar-2025 10.00 11.00 10.00 10.00 9,033,500 0
14-Mar-2025 11.00 11.00 10.00 10.00 26,163,500 0
13-Mar-2025 10.00 11.00 10.00 11.00 47,577,000 0
12-Mar-2025 10.00 10.00 10.00 10.00 11,687,500 0
11-Mar-2025 11.00 11.00 11.00 11.00 33,295,800 0
10-Mar-2025 12.00 12.00 12.00 12.00 10,625,400 0
07-Mar-2025 11.00 11.00 11.00 11.00 33,441,300 0
06-Mar-2025 10.00 10.00 10.00 10.00 13,778,200 0
05-Mar-2025 9.00 9.00 9.00 9.00 19,308,600 0
04-Mar-2025 8.00 8.00 8.00 8.00 11,960,700 0
03-Mar-2025 8.00 8.00 7.00 7.00 2,667,600 0
28-Feb-2025 7.00 8.00 7.00 8.00 6,311,900 0
27-Feb-2025 8.00 8.00 7.00 8.00 1,105,500 0
26-Feb-2025 8.00 8.00 8.00 8.00 1,746,900 0
25-Feb-2025 8.00 8.00 7.00 8.00 4,275,100 0
24-Feb-2025 8.00 8.00 7.00 7.00 7,158,100 0
21-Feb-2025 8.00 8.00 8.00 8.00 2,975,000 0
20-Feb-2025 8.00 8.00 8.00 8.00 2,793,900 0
19-Feb-2025 8.00 9.00 8.00 8.00 1,882,100 0
18-Feb-2025 8.00 8.00 8.00 8.00 6,640,300 0
17-Feb-2025 8.00 8.00 8.00 8.00 14,291,500 0
14-Feb-2025 8.00 8.00 8.00 8.00 8,161,200 0
13-Feb-2025 9.00 9.00 8.00 9.00 3,864,000 0
12-Feb-2025 9.00 9.00 8.00 9.00 2,117,300 0
11-Feb-2025 9.00 9.00 9.00 9.00 13,010,400 0
10-Feb-2025 9.00 9.00 8.00 9.00 8,307,300 0