PT Quantum Clovera Investama Tbk (IDX:KREN)
Indonesia · Delayed Price · Currency is IDR 12.00
0.00 (0.00%)
Jul 16, 2026, 4:14 PM WIB
IDX:KREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10,812,800 |
| Jul 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 17,747,800 |
| Jul 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,470,000 |
| Jul 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 11,004,800 |
| Jul 10, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 5,499,000 |
| Jul 9, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 6,171,600 |
| Jul 8, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 3,251,700 |
| Jul 7, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 5,032,300 |
| Jul 6, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 13,438,600 |
| Jul 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 19,767,100 |
| Jul 2, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 7,676,900 |
| Jul 1, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 7,137,800 |
| Jun 30, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 3,431,100 |
| Jun 29, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 7,203,100 |
| Jun 26, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 5,216,000 |
| Jun 25, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 8,126,600 |
| Jun 24, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 24,832,100 |
| Jun 23, 2026 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 3,813,400 |
| Jun 22, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 4,065,400 |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 8,145,000 |
| Jun 18, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 37,144,000 |
| Jun 17, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 28,972,600 |
| Jun 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 46,326,700 |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 23,808,700 |
| Jun 11, 2026 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | -7.69% | 11,793,400 |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 16,281,700 |
| Jun 9, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 24,084,300 |
| Jun 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 8,897,000 |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 24,682,400 |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 13,935,800 |
| Jun 3, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 17,412,500 |
| Jun 2, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 32,441,900 |
| May 29, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 13,916,700 |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 17,560,300 |
| May 25, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 21,283,900 |
| 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 |