PT Quantum Clovera Investama Tbk KREN

IDX · Indonesia · Finance

IDR 14.000.00 (0.00%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	21.10M
2026-10-01	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 13.00	68.53M
2026-09-30	IDR 15.00	-11.76%	IDR 16.00	IDR 16.00	IDR 15.00	267.48M
2026-09-29	IDR 17.00	-10.53%	IDR 18.00	IDR 18.00	IDR 17.00	142.78M
2026-09-28	IDR 19.00	+26.67%	IDR 16.00	IDR 20.00	IDR 14.00	759.35M
2026-09-25	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	90.79M
2026-09-24	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	9.10M
2026-09-23	IDR 15.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	8.44M
2026-09-22	IDR 15.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	38.40M
2026-09-21	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	33.22M
2026-09-18	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	10.13M
2026-09-17	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	22.74M
2026-09-16	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	19.74M
2026-09-15	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	20.29M
2026-09-14	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	41.17M
2026-09-11	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 15.00	41.55M
2026-09-10	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	63.77M
2026-09-09	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	43.19M
2026-09-08	IDR 14.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	17.99M
2026-09-07	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	7.70M
2026-09-04	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	6.12M
2026-09-03	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	8.85M
2026-09-02	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	9.57M
2026-09-01	IDR 13.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	7.67M
2026-08-31	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	16.89M
2026-08-28	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	4.93M
2026-08-27	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	15.12M
2026-08-26	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	12.56M
2026-08-25	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	0
2026-08-24	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 13.00	37.95M
2026-08-21	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	27.22M
2026-08-20	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 12.00	8.30M
2026-08-19	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	13.30M
2026-08-18	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	22.50M
2026-08-14	IDR 13.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	27.33M
2026-08-13	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	25.24M
2026-08-12	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	17.97M
2026-08-11	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	9.95M
2026-08-10	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	22.14M
2026-08-07	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	30.00M
2026-08-06	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	14.62M
2026-08-05	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	9.36M
2026-08-04	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	19.38M
2026-08-03	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	47.22M
2026-07-31	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	25.02M
2026-07-30	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	31.55M
2026-07-29	IDR 13.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	5.14M
2026-07-28	IDR 13.00	-7.14%	IDR 15.00	IDR 15.00	IDR 13.00	18.52M
2026-07-27	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	38.49M
2026-07-24	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	12.37M
2026-07-23	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	23.49M
2026-07-22	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	16.45M
2026-07-21	IDR 13.00	-7.14%	IDR 15.00	IDR 15.00	IDR 13.00	69.07M
2026-07-20	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	36.70M
2026-07-17	IDR 13.00	+8.33%	IDR 11.00	IDR 13.00	IDR 11.00	20.51M
2026-07-16	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	10.81M
2026-07-15	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	17.75M
2026-07-14	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	6.47M
2026-07-13	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	11.00M
2026-07-10	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	5.50M
2026-07-09	IDR 11.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	6.17M
2026-07-08	IDR 11.00	-8.33%	IDR 11.00	IDR 12.00	IDR 11.00	3.25M
2026-07-07	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	5.03M
2026-07-06	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	13.44M
2026-07-03	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 12.00	19.77M
2026-07-02	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	7.68M
2026-07-01	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	7.14M
2026-06-30	IDR 12.00	0.00%	IDR 11.00	IDR 12.00	IDR 11.00	3.43M
2026-06-29	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	7.20M
2026-06-26	IDR 11.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	5.22M
2026-06-25	IDR 11.00	0.00%	IDR 11.00	IDR 12.00	IDR 11.00	8.13M
2026-06-24	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	24.83M
2026-06-23	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	3.81M
2026-06-22	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	4.07M
2026-06-19	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	8.15M
2026-06-18	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	37.14M
2026-06-17	IDR 13.00	-7.14%	IDR 13.00	IDR 14.00	IDR 13.00	28.97M
2026-06-15	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	46.33M
2026-06-12	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	23.81M
2026-06-11	IDR 12.00	-7.69%	IDR 14.00	IDR 14.00	IDR 12.00	11.79M
2026-06-10	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	16.28M
2026-06-09	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	24.08M
2026-06-08	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	8.90M
2026-06-05	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	24.68M
2026-06-04	IDR 13.00	-7.14%	IDR 13.00	IDR 13.00	IDR 13.00	14.01M
2026-06-03	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	17.41M
2026-06-02	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	32.44M
2026-05-29	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	13.92M
2026-05-28	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	0
2026-05-27	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	21.10M
2026-10-01	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 13.00	68.53M
2026-09-30	IDR 15.00	-11.76%	IDR 16.00	IDR 16.00	IDR 15.00	267.48M
2026-09-29	IDR 17.00	-10.53%	IDR 18.00	IDR 18.00	IDR 17.00	142.78M
2026-09-28	IDR 19.00	+26.67%	IDR 16.00	IDR 20.00	IDR 14.00	759.35M
2026-09-25	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	90.79M
2026-09-24	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	9.10M
2026-09-23	IDR 15.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	8.44M
2026-09-22	IDR 15.00	0.00%	IDR 14.00	IDR 15.00	IDR 14.00	38.40M
2026-09-21	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	33.22M
2026-09-18	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	10.13M
2026-09-17	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	22.74M
2026-09-16	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	19.74M
2026-09-15	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	20.29M
2026-09-14	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	41.17M
2026-09-11	IDR 16.00	0.00%	IDR 16.00	IDR 16.00	IDR 15.00	41.55M
2026-09-10	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	63.77M
2026-09-09	IDR 15.00	+7.14%	IDR 14.00	IDR 15.00	IDR 14.00	43.19M
2026-09-08	IDR 14.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	17.99M
2026-09-07	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	7.70M
2026-09-04	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	6.12M
2026-09-03	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	8.85M
2026-09-02	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	9.57M
2026-09-01	IDR 13.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	7.67M
2026-08-31	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	16.89M
2026-08-28	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	4.93M
2026-08-27	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	15.12M
2026-08-26	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	12.56M
2026-08-25	IDR 14.00	0.00%	IDR 14.00	IDR 14.00	IDR 14.00	0
2026-08-24	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 13.00	37.95M
2026-08-21	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	27.22M
2026-08-20	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 12.00	8.30M
2026-08-19	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	13.30M
2026-08-18	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	22.50M
2026-08-14	IDR 13.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	27.33M
2026-08-13	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	25.24M
2026-08-12	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	17.97M
2026-08-11	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	9.95M
2026-08-10	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	22.14M
2026-08-07	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	30.00M
2026-08-06	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	14.62M
2026-08-05	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	9.36M
2026-08-04	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	19.38M
2026-08-03	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	47.22M
2026-07-31	IDR 13.00	0.00%	IDR 13.00	IDR 13.00	IDR 13.00	25.02M
2026-07-30	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	31.55M
2026-07-29	IDR 13.00	0.00%	IDR 14.00	IDR 14.00	IDR 13.00	5.14M
2026-07-28	IDR 13.00	-7.14%	IDR 15.00	IDR 15.00	IDR 13.00	18.52M
2026-07-27	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	38.49M
2026-07-24	IDR 13.00	0.00%	IDR 13.00	IDR 14.00	IDR 13.00	12.37M
2026-07-23	IDR 13.00	-7.14%	IDR 14.00	IDR 14.00	IDR 13.00	23.49M
2026-07-22	IDR 14.00	+7.69%	IDR 13.00	IDR 14.00	IDR 13.00	16.45M
2026-07-21	IDR 13.00	-7.14%	IDR 15.00	IDR 15.00	IDR 13.00	69.07M
2026-07-20	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	36.70M
2026-07-17	IDR 13.00	+8.33%	IDR 11.00	IDR 13.00	IDR 11.00	20.51M
2026-07-16	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	10.81M
2026-07-15	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	17.75M
2026-07-14	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	6.47M
2026-07-13	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 12.00	11.00M
2026-07-10	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	5.50M
2026-07-09	IDR 11.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	6.17M
2026-07-08	IDR 11.00	-8.33%	IDR 11.00	IDR 12.00	IDR 11.00	3.25M
2026-07-07	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	5.03M
2026-07-06	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	13.44M
2026-07-03	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 12.00	19.77M
2026-07-02	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	7.68M
2026-07-01	IDR 12.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	7.14M
2026-06-30	IDR 12.00	0.00%	IDR 11.00	IDR 12.00	IDR 11.00	3.43M
2026-06-29	IDR 12.00	+9.09%	IDR 12.00	IDR 12.00	IDR 11.00	7.20M
2026-06-26	IDR 11.00	0.00%	IDR 12.00	IDR 12.00	IDR 11.00	5.22M
2026-06-25	IDR 11.00	0.00%	IDR 11.00	IDR 12.00	IDR 11.00	8.13M
2026-06-24	IDR 11.00	-8.33%	IDR 12.00	IDR 12.00	IDR 11.00	24.83M
2026-06-23	IDR 12.00	0.00%	IDR 12.00	IDR 13.00	IDR 12.00	3.81M
2026-06-22	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	4.07M
2026-06-19	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	8.15M
2026-06-18	IDR 12.00	-7.69%	IDR 13.00	IDR 13.00	IDR 12.00	37.14M
2026-06-17	IDR 13.00	-7.14%	IDR 13.00	IDR 14.00	IDR 13.00	28.97M
2026-06-15	IDR 14.00	+7.69%	IDR 14.00	IDR 14.00	IDR 14.00	46.33M
2026-06-12	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	23.81M
2026-06-11	IDR 12.00	-7.69%	IDR 14.00	IDR 14.00	IDR 12.00	11.79M
2026-06-10	IDR 13.00	+8.33%	IDR 13.00	IDR 13.00	IDR 13.00	16.28M
2026-06-09	IDR 12.00	+9.09%	IDR 11.00	IDR 12.00	IDR 11.00	24.08M
2026-06-08	IDR 11.00	-8.33%	IDR 11.00	IDR 11.00	IDR 11.00	8.90M
2026-06-05	IDR 12.00	-7.69%	IDR 12.00	IDR 12.00	IDR 12.00	24.68M
2026-06-04	IDR 13.00	-7.14%	IDR 13.00	IDR 13.00	IDR 13.00	14.01M
2026-06-03	IDR 14.00	-6.67%	IDR 15.00	IDR 15.00	IDR 14.00	17.41M
2026-06-02	IDR 15.00	-6.25%	IDR 16.00	IDR 16.00	IDR 15.00	32.44M
2026-05-29	IDR 16.00	+6.67%	IDR 15.00	IDR 16.00	IDR 15.00	13.92M
2026-05-28	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	0
2026-05-27	IDR 15.00	0.00%	IDR 15.00	IDR 15.00	IDR 15.00	0