Price History - KREN

Kembali ke Company
Ticker: KREN
Company: PT Quantum Clovera Investama Tbk.
Date Open High Low Close Volume Value
03-Apr-2024 26.00 26.00 26.00 26.00 3,600 0
02-Apr-2024 28.00 28.00 28.00 28.00 4,000 0
01-Apr-2024 31.00 31.00 31.00 31.00 53,900 0
28-Mar-2024 34.00 34.00 34.00 34.00 2,100 0
27-Mar-2024 37.00 37.00 37.00 37.00 1,009,500 0
26-Mar-2024 41.00 41.00 41.00 41.00 6,500 0
25-Mar-2024 45.00 45.00 45.00 45.00 2,200 0
22-Mar-2024 50.00 50.00 50.00 50.00 350,000 0
21-Mar-2024 50.00 50.00 50.00 50.00 0 0
20-Mar-2024 50.00 50.00 50.00 50.00 0 0
19-Mar-2024 50.00 50.00 50.00 50.00 0 0
18-Mar-2024 50.00 50.00 50.00 50.00 0 0
15-Mar-2024 50.00 50.00 50.00 50.00 200 0
14-Mar-2024 50.00 50.00 50.00 50.00 400 0
13-Mar-2024 50.00 50.00 50.00 50.00 200 0
08-Mar-2024 50.00 50.00 50.00 50.00 0 0
07-Mar-2024 50.00 50.00 50.00 50.00 0 0
06-Mar-2024 50.00 50.00 50.00 50.00 0 0
05-Mar-2024 50.00 50.00 50.00 50.00 200 0
04-Mar-2024 50.00 50.00 50.00 50.00 200 0
01-Mar-2024 50.00 50.00 50.00 50.00 0 0
29-Feb-2024 50.00 50.00 50.00 50.00 800 0
28-Feb-2024 50.00 50.00 50.00 50.00 0 0
27-Feb-2024 50.00 50.00 50.00 50.00 2,300 0
26-Feb-2024 50.00 50.00 50.00 50.00 1,200 0
23-Feb-2024 50.00 50.00 50.00 50.00 1,700 0
22-Feb-2024 50.00 50.00 50.00 50.00 0 0
21-Feb-2024 50.00 50.00 50.00 50.00 0 0
20-Feb-2024 50.00 50.00 50.00 50.00 200 0
19-Feb-2024 50.00 50.00 50.00 50.00 0 0
16-Feb-2024 50.00 50.00 50.00 50.00 200 0
15-Feb-2024 50.00 50.00 50.00 50.00 2,200 0
13-Feb-2024 50.00 50.00 50.00 50.00 29,500 0
12-Feb-2024 50.00 50.00 50.00 50.00 0 0
07-Feb-2024 50.00 50.00 50.00 50.00 0 0
06-Feb-2024 50.00 50.00 50.00 50.00 214,200 0
05-Feb-2024 50.00 50.00 50.00 50.00 0 0
02-Feb-2024 50.00 50.00 50.00 50.00 100 0
01-Feb-2024 50.00 50.00 50.00 50.00 0 0
31-Jan-2024 50.00 50.00 50.00 50.00 0 0
30-Jan-2024 50.00 50.00 50.00 50.00 0 0
29-Jan-2024 50.00 50.00 50.00 50.00 0 0
26-Jan-2024 50.00 50.00 50.00 50.00 20,000 0
25-Jan-2024 50.00 50.00 50.00 50.00 400 0
24-Jan-2024 50.00 50.00 50.00 50.00 0 0
23-Jan-2024 50.00 50.00 50.00 50.00 0 0
22-Jan-2024 50.00 50.00 50.00 50.00 100 0
19-Jan-2024 50.00 50.00 50.00 50.00 900 0
18-Jan-2024 50.00 50.00 50.00 50.00 19,200 0
17-Jan-2024 50.00 50.00 50.00 50.00 0 0
16-Jan-2024 50.00 50.00 50.00 50.00 500 0
15-Jan-2024 50.00 50.00 50.00 50.00 6,400 0
12-Jan-2024 50.00 50.00 50.00 50.00 200 0
11-Jan-2024 50.00 50.00 50.00 50.00 4,800 0
10-Jan-2024 50.00 50.00 50.00 50.00 200 0
09-Jan-2024 50.00 50.00 50.00 50.00 20,000 0
08-Jan-2024 50.00 50.00 50.00 50.00 800 0
05-Jan-2024 50.00 50.00 50.00 50.00 6,100 0
04-Jan-2024 50.00 50.00 50.00 50.00 0 0
03-Jan-2024 50.00 50.00 50.00 50.00 232,500 0
02-Jan-2024 50.00 50.00 50.00 50.00 0 0
29-Dec-2023 50.00 50.00 50.00 50.00 900 0
28-Dec-2023 50.00 50.00 50.00 50.00 200 0
27-Dec-2023 50.00 50.00 50.00 50.00 2,500 0
22-Dec-2023 50.00 50.00 50.00 50.00 958,100 0
21-Dec-2023 50.00 50.00 50.00 50.00 0 0
20-Dec-2023 50.00 50.00 50.00 50.00 0 0
19-Dec-2023 50.00 50.00 50.00 50.00 100 0
18-Dec-2023 50.00 50.00 50.00 50.00 0 0
15-Dec-2023 50.00 50.00 50.00 50.00 1,500 0
14-Dec-2023 50.00 50.00 50.00 50.00 1,000 0
13-Dec-2023 50.00 50.00 50.00 50.00 6,300 0
12-Dec-2023 50.00 50.00 50.00 50.00 184,900 0
11-Dec-2023 50.00 50.00 50.00 50.00 300 0
08-Dec-2023 50.00 50.00 50.00 50.00 0 0
07-Dec-2023 50.00 50.00 50.00 50.00 8,400 0
06-Dec-2023 50.00 50.00 50.00 50.00 2,100 0
05-Dec-2023 50.00 50.00 50.00 50.00 9,000 0
04-Dec-2023 50.00 50.00 50.00 50.00 100 0
01-Dec-2023 50.00 50.00 50.00 50.00 30,000 0
30-Nov-2023 50.00 50.00 50.00 50.00 0 0
29-Nov-2023 50.00 50.00 50.00 50.00 0 0
28-Nov-2023 50.00 50.00 50.00 50.00 0 0
27-Nov-2023 50.00 50.00 50.00 50.00 2,200 0
24-Nov-2023 50.00 50.00 50.00 50.00 500 0
23-Nov-2023 50.00 50.00 50.00 50.00 200 0
22-Nov-2023 50.00 50.00 50.00 50.00 0 0
21-Nov-2023 50.00 50.00 50.00 50.00 9,100 0
20-Nov-2023 50.00 50.00 50.00 50.00 100 0
17-Nov-2023 50.00 50.00 50.00 50.00 1,000 0
16-Nov-2023 50.00 50.00 50.00 50.00 512,500 0
15-Nov-2023 50.00 50.00 50.00 50.00 0 0
14-Nov-2023 50.00 50.00 50.00 50.00 100 0
13-Nov-2023 50.00 50.00 50.00 50.00 500 0
10-Nov-2023 50.00 50.00 50.00 50.00 0 0
09-Nov-2023 50.00 50.00 50.00 50.00 100 0
08-Nov-2023 50.00 50.00 50.00 50.00 1,000 0
07-Nov-2023 50.00 50.00 50.00 50.00 100 0
06-Nov-2023 50.00 50.00 50.00 50.00 200 0
03-Nov-2023 50.00 50.00 50.00 50.00 1,400 0