PT Quantum Clovera Investama Tbk(ID:KREN)
Rp12.000.00 (0.00%)
ID:KREN
PT Quantum Clovera Investama Tbk historical prices
Rp12.00
At close:0.00 (0.00%)
PT Quantum Clovera Investama Tbk (KREN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 0.00% | 62,028,699 | 0.50 |
| Nov 10, 2026 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | -7.69% | 178,659,812 | 1.48 |
| Nov 09, 2026 | 13.00 | 16.00 | 13.00 | 13.00 | 13.00 | 0.00% | 238,121,109 | 2.03 |
| Nov 06, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 27,105,400 | 0.23 |
| Nov 05, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | +7.69% | 61,672,000 | 0.53 |
| Nov 04, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 107,573,000 | 0.94 |
| Nov 03, 2026 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 115,956,703 | 1.02 |
| Nov 02, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 52,748,199 | 0.47 |
| Oct 30, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 166,871,900 | 1.51 |
| Oct 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 14,201,900 | 0.13 |
| Oct 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 18,409,400 | 0.17 |
| Oct 27, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 465,940,600 | 4.48 |
| Oct 26, 2026 | 15.00 | 19.00 | 14.00 | 19.00 | 19.00 | +26.67% | 305,814,700 | 3.08 |
| Oct 23, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 202,194,300 | 2.10 |
| Oct 22, 2026 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 325,101,700 | 3.54 |
| Oct 21, 2026 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 140,489,000 | 1.56 |
| Oct 20, 2026 | 13.00 | 17.00 | 13.00 | 16.00 | 16.00 | +14.29% | 312,492,800 | 3.67 |
| Oct 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 20,817,100 | 0.24 |
| Oct 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -11.76% | 81,082,300 | 0.95 |
| Oct 15, 2026 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | -5.56% | 146,638,400 | 1.76 |
| Oct 14, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 0.00% | 54,400,800 | 0.66 |
| Oct 13, 2026 | 17.00 | 19.00 | 16.00 | 18.00 | 18.00 | +5.88% | 180,521,600 | 2.26 |
| Oct 12, 2026 | 19.00 | 20.00 | 17.00 | 17.00 | 17.00 | -10.53% | 209,371,100 | 2.72 |
| Oct 09, 2026 | 19.00 | 21.00 | 18.00 | 19.00 | 19.00 | 0.00% | 345,879,600 | 4.84 |
| Oct 08, 2026 | 19.00 | 24.00 | 18.00 | 19.00 | 19.00 | 0.00% | 1,244,364,400 | 23.95 |
| Oct 07, 2026 | 19.00 | 19.00 | 16.00 | 19.00 | 19.00 | +5.56% | 251,895,200 | 5.24 |
| Oct 06, 2026 | 16.00 | 19.00 | 15.00 | 18.00 | 18.00 | +12.50% | 369,695,700 | 8.75 |
| Oct 05, 2026 | 14.00 | 16.00 | 13.00 | 16.00 | 16.00 | +14.29% | 154,750,600 | 3.88 |
| Oct 02, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 0.00% | 32,421,000 | 0.82 |
| Oct 01, 2026 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 68,531,100 | 1.78 |
| Sep 30, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -11.76% | 267,479,600 | 7.73 |
| Sep 29, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -10.53% | 142,776,000 | 4.40 |
| Sep 28, 2026 | 16.00 | 20.00 | 14.00 | 19.00 | 19.00 | +26.67% | 759,350,800 | 36.98 |
| Sep 25, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 90,794,700 | 4.74 |
| Sep 24, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 9,098,300 | 0.48 |
| Sep 23, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 0.00% | 8,435,200 | 0.44 |
| Sep 22, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 0.00% | 38,397,300 | 2.07 |
| Sep 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 33,219,200 | 1.80 |
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 10,128,600 | 0.55 |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 22,737,000 | 1.26 |
| Sep 16, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 19,744,800 | 1.10 |
| Sep 15, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 20,285,100 | 1.12 |
| Sep 14, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 41,165,400 | 2.29 |
| Sep 11, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 0.00% | 41,554,600 | 2.40 |
| Sep 10, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 63,773,500 | 3.75 |
| Sep 09, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | +7.14% | 43,191,600 | 2.59 |
| Sep 08, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 0.00% | 17,989,600 | 1.08 |
| Sep 07, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 0.00% | 7,696,500 | 0.46 |
| Sep 04, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 0.00% | 6,118,600 | 0.36 |
| Sep 03, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 8,853,300 | 0.52 |
