Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
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
07-Feb-2025 9.00 9.00 9.00 9.00 3,413,400 0
06-Feb-2025 8.00 9.00 8.00 9.00 8,004,600 0
05-Feb-2025 9.00 9.00 8.00 9.00 12,282,100 0
04-Feb-2025 8.00 9.00 8.00 9.00 14,843,900 0
03-Feb-2025 8.00 9.00 8.00 8.00 4,104,900 0
31-Jan-2025 8.00 8.00 8.00 8.00 8,600,600 0
30-Jan-2025 9.00 9.00 8.00 8.00 20,237,600 0
24-Jan-2025 10.00 10.00 9.00 9.00 25,316,500 0
23-Jan-2025 9.00 10.00 9.00 10.00 31,065,400 0
22-Jan-2025 9.00 9.00 9.00 9.00 33,984,400 0
21-Jan-2025 10.00 10.00 10.00 10.00 8,560,300 0
20-Jan-2025 11.00 11.00 11.00 11.00 2,759,300 0
17-Jan-2025 12.00 12.00 12.00 12.00 437,700 0
16-Jan-2025 13.00 13.00 13.00 13.00 946,400 0
15-Jan-2025 14.00 14.00 14.00 14.00 39,473,500 0
14-Jan-2025 15.00 15.00 15.00 15.00 62,472,500 0
13-Jan-2025 14.00 14.00 14.00 14.00 24,512,800 0
10-Jan-2025 13.00 13.00 13.00 13.00 37,510,600 0
09-Jan-2025 12.00 12.00 12.00 12.00 37,347,900 0
08-Jan-2025 11.00 11.00 11.00 11.00 47,779,100 0
07-Jan-2025 10.00 10.00 10.00 10.00 27,744,200 0
06-Jan-2025 9.00 9.00 9.00 9.00 19,400,000 0
03-Jan-2025 7.00 8.00 7.00 8.00 15,621,500 0
02-Jan-2025 6.00 7.00 6.00 7.00 14,927,100 0
30-Dec-2024 7.00 7.00 6.00 6.00 2,192,200 0
27-Dec-2024 7.00 7.00 7.00 7.00 5,799,800 0
24-Dec-2024 7.00 7.00 7.00 7.00 4,766,300 0
23-Dec-2024 6.00 7.00 6.00 7.00 2,630,100 0
20-Dec-2024 6.00 6.00 6.00 6.00 1,813,500 0
19-Dec-2024 7.00 7.00 6.00 6.00 2,746,700 0
18-Dec-2024 7.00 7.00 6.00 6.00 1,006,800 0
17-Dec-2024 7.00 7.00 6.00 6.00 7,929,100 0
16-Dec-2024 7.00 7.00 6.00 7.00 4,663,300 0
13-Dec-2024 6.00 6.00 6.00 6.00 6,877,600 0
12-Dec-2024 5.00 6.00 5.00 5.00 2,456,700 0
11-Dec-2024 5.00 6.00 5.00 6.00 3,190,400 0
10-Dec-2024 6.00 6.00 5.00 5.00 5,897,300 0
09-Dec-2024 6.00 6.00 5.00 5.00 3,433,600 0
06-Dec-2024 6.00 6.00 5.00 6.00 6,757,000 0
05-Dec-2024 5.00 6.00 5.00 6.00 20,060,800 0
04-Dec-2024 5.00 6.00 5.00 6.00 11,124,800 0
03-Dec-2024 6.00 6.00 5.00 5.00 6,935,400 0
02-Dec-2024 6.00 6.00 5.00 6.00 4,633,800 0
29-Nov-2024 6.00 6.00 6.00 6.00 10,371,700 0
28-Nov-2024 7.00 7.00 6.00 6.00 3,532,100 0
26-Nov-2024 6.00 7.00 6.00 7.00 2,351,700 0
25-Nov-2024 6.00 6.00 5.00 6.00 1,619,100 0