PT Quantum Clovera Investama Tbk (IDX:KREN)
Indonesia · Delayed Price · Currency is IDR 17.00
+1.00 (6.25%)
Apr 24, 2026, 4:10 PM WIB
IDX:KREN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |