PT Quantum Clovera Investama Tbk (IDX:KREN)
Indonesia · Delayed Price · Currency is IDR 14.00
+1.00 (7.69%)
Aug 27, 2026, 4:13 PM WIB
IDX:KREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 8,303,500 |
| Aug 19, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 13,297,100 |
| Aug 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 22,500,800 |
| Aug 14, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 27,333,400 |
| Aug 13, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 25,242,800 |
| Aug 12, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 17,967,800 |
| Aug 11, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 9,949,200 |
| Aug 10, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 22,143,800 |
| Aug 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 29,996,000 |
| Aug 6, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 14,615,700 |
| Aug 5, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 9,357,300 |
| Aug 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 19,380,000 |
| Aug 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 47,223,600 |
| Jul 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 25,024,400 |
| Jul 30, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 31,546,100 |
| Jul 29, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 5,137,600 |
| Jul 28, 2026 | 15.00 | 15.00 | 13.00 | 13.00 | 13.00 | -7.14% | 18,517,900 |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 38,492,000 |
| Jul 24, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 12,370,700 |
| Jul 23, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 23,485,700 |
| Jul 22, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 16,448,700 |
| Jul 21, 2026 | 15.00 | 15.00 | 13.00 | 13.00 | 13.00 | -7.14% | 69,071,000 |
| Jul 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 36,698,900 |
| Jul 17, 2026 | 11.00 | 13.00 | 11.00 | 13.00 | 13.00 | 8.33% | 20,507,900 |
| 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 |