PT Quantum Clovera Investama Tbk (IDX:KREN)
Indonesia · Delayed Price · Currency is IDR 15.00
-1.00 (-6.25%)
Oct 30, 2026, 4:13 PM WIB
IDX:KREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 166,872,000 |
| Oct 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 14,201,900 |
| Oct 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 18,409,400 |
| Oct 27, 2026 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 465,940,600 |
| Oct 26, 2026 | 15.00 | 19.00 | 14.00 | 19.00 | 19.00 | 26.67% | 305,814,700 |
| Oct 23, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 202,194,300 |
| Oct 22, 2026 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 325,101,700 |
| Oct 21, 2026 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 140,489,000 |
| Oct 20, 2026 | 13.00 | 17.00 | 13.00 | 16.00 | 16.00 | 14.29% | 312,492,800 |
| Oct 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 20,817,100 |
| Oct 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -11.76% | 81,082,300 |
| Oct 15, 2026 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | -5.56% | 146,637,800 |
| Oct 14, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 54,400,800 |
| Oct 13, 2026 | 17.00 | 19.00 | 16.00 | 18.00 | 18.00 | 5.88% | 180,521,600 |
| Oct 12, 2026 | 19.00 | 20.00 | 17.00 | 17.00 | 17.00 | -10.53% | 209,371,100 |
| Oct 9, 2026 | 19.00 | 21.00 | 18.00 | 19.00 | 19.00 | - | 345,879,600 |
| Oct 8, 2026 | 19.00 | 24.00 | 18.00 | 19.00 | 19.00 | - | 1,244,364,400 |
| Oct 7, 2026 | 19.00 | 19.00 | 16.00 | 19.00 | 19.00 | 5.56% | 251,895,200 |
| Oct 6, 2026 | 16.00 | 19.00 | 15.00 | 18.00 | 18.00 | 12.50% | 369,695,700 |
| Oct 5, 2026 | 14.00 | 16.00 | 13.00 | 16.00 | 16.00 | 14.29% | 154,750,600 |
| Oct 2, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 32,421,000 |
| Oct 1, 2026 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -6.67% | 68,531,100 |
| Sep 30, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -11.76% | 264,290,800 |
| Sep 29, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -10.53% | 142,776,000 |
| Sep 28, 2026 | 16.00 | 20.00 | 14.00 | 19.00 | 19.00 | 26.67% | 759,350,800 |
| Sep 25, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 90,794,700 |
| Sep 24, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 9,098,300 |
| Sep 23, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 8,435,200 |
| Sep 22, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 38,397,300 |
| Sep 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 33,219,200 |
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10,128,600 |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 22,737,000 |
| Sep 16, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 19,744,800 |
| Sep 15, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 20,285,100 |
| Sep 14, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 41,165,400 |
| Sep 11, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 41,554,600 |
| Sep 10, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 63,773,500 |
| Sep 9, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 43,191,600 |
| Sep 8, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 17,989,600 |
| Sep 7, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 7,696,500 |
| Sep 4, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 6,118,600 |
| Sep 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,853,300 |
| Sep 2, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 9,571,500 |
| Sep 1, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 7,673,600 |
| Aug 31, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 16,889,100 |
| Aug 28, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 4,932,000 |
| Aug 27, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 15,118,600 |
| Aug 26, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 12,561,500 |
| Aug 24, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 37,946,400 |
| Aug 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 27,223,100 |