PT Quantum Clovera Investama Tbk (IDX:KREN)
Indonesia · Delayed Price · Currency is IDR 15.00
0.00 (0.00%)
May 26, 2026, 4:13 PM WIB
IDX:KREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | - | 7.14% | 6,364,000 |
| May 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 7,897,500 |
| May 21, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 24,648,300 |
| May 20, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 15,368,300 |
| May 19, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 11,053,300 |
| May 18, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 16,657,300 |
| May 13, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 10,397,200 |
| May 12, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 6,389,400 |
| May 11, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 11,766,500 |
| May 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 17,502,500 |
| May 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 22,704,300 |
| May 6, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 45,578,200 |
| May 5, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 15,297,700 |
| May 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 27,730,200 |
| Apr 30, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 21,984,900 |
| Apr 29, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 66,460,800 |
| Apr 28, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 52,830,500 |
| Apr 27, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 49,798,700 |
| Apr 24, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 51,261,600 |
| Apr 23, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 34,267,000 |
| Apr 22, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 23,788,200 |
| Apr 21, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 15,699,500 |
| Apr 20, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 27,263,400 |
| Apr 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 67,510,600 |
| Apr 16, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 41,197,800 |
| Apr 15, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 11,395,900 |
| Apr 14, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 20,312,700 |
| Apr 13, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 18,680,700 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 14,000,300 |
| Apr 9, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 6,804,800 |
| Apr 8, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 6,486,300 |
| Apr 7, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 28,649,900 |
| Apr 6, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 9,495,700 |
| Apr 2, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 37,017,200 |
| Apr 1, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 24,520,100 |
| Mar 31, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 5,412,800 |
| Mar 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 18,784,000 |
| 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 |