PT Quantum Clovera Investama Tbk (IDX:KREN)
Indonesia · Delayed Price · Currency is IDR 18.00
+1.00 (5.88%)
At close: Mar 27, 2026
IDX:KREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 9,418,100 |
| Mar 26, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 28,272,900 |
| Mar 25, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 48,424,700 |
| Mar 17, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 19,548,100 |
| Mar 16, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 26,952,100 |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 18,749,500 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 7,185,700 |
| Mar 11, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 17,561,500 |
| Mar 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 18,819,800 |
| Mar 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 56,790,000 |
| Mar 6, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 13,406,600 |
| Mar 5, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 50,313,600 |
| Mar 4, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 57,500,000 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 39,726,400 |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 45,717,800 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 40,139,600 |
| Feb 26, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 17,001,200 |
| Feb 25, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 29,728,400 |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 28,486,400 |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 35,714,900 |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 38,330,200 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 21,246,800 |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 13,069,500 |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 14,529,000 |
| Feb 12, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 29,254,100 |
| Feb 11, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 36,084,100 |
| Feb 10, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 53,778,100 |
| Feb 9, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 26,311,900 |
| Feb 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 41,624,400 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 73,343,500 |
| Feb 4, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 4.76% | 42,708,000 |
| Feb 3, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 35,495,900 |
| Feb 2, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 79,359,800 |
| Jan 30, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 87,842,700 |
| Jan 29, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 17,405,300 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 33,644,500 |
| Jan 27, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -4.00% | 38,148,500 |
| Jan 26, 2026 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | - | 67,524,000 |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 29,827,600 |
| Jan 22, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 82,554,200 |
| Jan 21, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -6.45% | 120,646,400 |
| Jan 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 82,029,300 |
| Jan 19, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 157,384,700 |
| Jan 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 119,619,600 |
| Jan 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 21,541,500 |
| Jan 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 39,333,300 |
| Jan 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 59,973,900 |
| Jan 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 73,990,200 |
| Jan 8, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 73,054,400 |
| Jan 7, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 82,761,100 |