PT Quantum Clovera Investama Tbk (IDX:KREN)
Indonesia · Delayed Price · Currency is IDR 18.00
-2.00 (-10.00%)
Oct 6, 2025, 4:14 PM WIB
IDX:KREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 16,872,600 |
| Oct 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 38,721,800 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 77,510,700 |
| Oct 1, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 130,663,400 |
| Sep 30, 2025 | 24.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 253,080,200 |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 41,086,000 |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 156,894,400 |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 113,908,900 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 46,936,700 |
| Sep 23, 2025 | 33.00 | 33.00 | 27.00 | 27.00 | 27.00 | -10.00% | 343,409,000 |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 17,420,800 |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 16,395,200 |
| Sep 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 15,440,900 |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 17,198,300 |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 17,280,200 |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 54,359,700 |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 65,066,800 |
| Sep 11, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 97,529,000 |
| Sep 10, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 114,085,000 |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 99,436,300 |
| Sep 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 120,118,100 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 170,899,400 |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 47,678,700 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 35,915,600 |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 41,026,600 |
| Aug 29, 2025 | 22.00 | 22.00 | 19.00 | 19.00 | 19.00 | -5.00% | 113,600,300 |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 79,027,600 |
| Aug 27, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 176,377,300 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 115,385,200 |
| Aug 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 141,127,500 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 100,792,800 |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 111,136,400 |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 4,189,300 |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 29,311,500 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 54,480,000 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 23,678,000 |
| Aug 13, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 35,173,200 |
| Aug 12, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 11.11% | 13,359,200 |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11,201,000 |
| Aug 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,300,200 |
| Aug 7, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 7,060,300 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - | 10,266,300 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 12,485,000 |
| Aug 4, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 9,223,600 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,151,100 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 7,521,100 |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 16,625,800 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,497,100 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10,333,400 |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,388,700 |