Quantum Clovera Investama Tbk PT (KREN)

KREN
🏛️ インドネシア →
26.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 50.00 50.00 50.00 50.00 0.0M
2022-12-29 50.00 50.00 50.00 50.00 0.0M
2022-12-28 50.00 50.00 50.00 50.00 0.0M
2022-12-27 50.00 50.00 50.00 50.00 0.0M
2022-12-26 50.00 50.00 50.00 50.00 0.1M
2022-12-23 50.00 50.00 50.00 50.00 0.0M
2022-12-22 50.00 50.00 50.00 50.00 0.0M
2022-12-21 50.00 50.00 50.00 50.00 0.0M
2022-12-20 50.00 50.00 50.00 50.00 0.0M
2022-12-19 50.00 50.00 50.00 50.00 0.2M
2022-12-16 50.00 50.00 50.00 50.00 0.0M
2022-12-15 50.00 50.00 50.00 50.00 0.0M
2022-12-14 50.00 50.00 50.00 50.00 0.0M
2022-12-13 50.00 50.00 50.00 50.00 0.5M
2022-12-12 50.00 50.00 50.00 50.00 0.0M
2022-12-09 50.00 50.00 50.00 50.00 0.0M
2022-12-08 50.00 50.00 50.00 50.00 0.0M
2022-12-07 50.00 50.00 50.00 50.00 0.5M
2022-12-06 50.00 50.00 50.00 50.00 0.0M
2022-12-05 50.00 50.00 50.00 50.00 0.0M
2022-12-02 50.00 50.00 50.00 50.00 0.0M
2022-12-01 50.00 50.00 50.00 50.00 0.0M
2022-11-30 50.00 50.00 50.00 50.00 0.1M
2022-11-29 50.00 50.00 50.00 50.00 0.0M
2022-11-28 50.00 50.00 50.00 50.00 0.0M
2022-11-25 50.00 50.00 50.00 50.00 0.1M
2022-11-24 50.00 50.00 50.00 50.00 0.0M
2022-11-23 50.00 50.00 50.00 50.00 0.4M
2022-11-22 50.00 50.00 50.00 50.00 0.6M
2022-11-21 50.00 50.00 50.00 50.00 4.5M
2022-11-18 50.00 50.00 50.00 50.00 0.0M
2022-11-17 50.00 50.00 50.00 50.00 0.1M
2022-11-16 50.00 50.00 50.00 50.00 0.0M
2022-11-15 50.00 50.00 50.00 50.00 0.6M
2022-11-14 50.00 50.00 50.00 50.00 0.3M
2022-11-11 50.00 50.00 50.00 50.00 0.0M
2022-11-10 50.00 50.00 50.00 50.00 0.0M
2022-11-09 50.00 50.00 50.00 50.00 0.6M
2022-11-08 50.00 50.00 50.00 50.00 0.0M
2022-11-07 50.00 50.00 50.00 50.00 0.7M
2022-11-04 50.00 50.00 50.00 50.00 0.0M
2022-11-03 50.00 50.00 50.00 50.00 0.2M
2022-11-02 50.00 50.00 50.00 50.00 0.3M
2022-11-01 50.00 50.00 50.00 50.00 4.4M
2022-10-31 50.00 50.00 50.00 50.00 0.0M
2022-10-28 50.00 50.00 50.00 50.00 0.0M
2022-10-27 50.00 50.00 50.00 50.00 0.6M
2022-10-26 50.00 50.00 50.00 50.00 0.1M
2022-10-25 50.00 50.00 50.00 50.00 0.2M
2022-10-24 50.00 50.00 50.00 50.00 0.1M
2022-10-21 50.00 50.00 50.00 50.00 0.1M
2022-10-20 50.00 50.00 50.00 50.00 0.1M
2022-10-19 50.00 50.00 50.00 50.00 0.1M
2022-10-18 50.00 50.00 50.00 50.00 0.1M
2022-10-17 50.00 50.00 50.00 50.00 0.2M
2022-10-14 50.00 50.00 50.00 50.00 0.4M
2022-10-13 50.00 50.00 50.00 50.00 0.2M
2022-10-12 50.00 50.00 50.00 50.00 0.1M
2022-10-11 50.00 50.00 50.00 50.00 0.2M
2022-10-10 50.00 50.00 50.00 50.00 1.9M
2022-10-07 50.00 50.00 50.00 50.00 5.0M
2022-10-06 50.00 50.00 50.00 50.00 0.6M
2022-10-05 50.00 50.00 50.00 50.00 2.8M
2022-10-04 50.00 50.00 50.00 50.00 2.1M
2022-10-03 51.00 51.00 50.00 50.00 27.1M
2022-09-30 52.00 52.00 50.00 51.00 98.7M
2022-09-29 54.00 55.00 51.00 51.00 46.4M
2022-09-28 54.00 56.00 52.00 54.00 26.8M
2022-09-27 52.00 57.00 51.00 54.00 56.3M
2022-09-26 53.00 56.00 51.00 51.00 20.1M
2022-09-23 54.00 58.00 52.00 53.00 57.4M
2022-09-22 56.00 58.00 54.00 54.00 66.2M
2022-09-21 50.00 60.00 50.00 57.00 236.6M
2022-09-20 50.00 53.00 50.00 50.00 75.4M
2022-09-19 53.00 59.00 52.00 52.00 52.6M
2022-09-16 60.00 60.00 55.00 55.00 92.5M
2022-09-15 54.00 63.00 54.00 59.00 152.0M
2022-09-14 57.00 62.00 57.00 57.00 174.4M
2022-09-13 65.00 70.00 61.00 61.00 507.2M
2022-09-12 50.00 67.00 50.00 65.00 945.0M
2022-09-09 50.00 50.00 50.00 50.00 2.9M
2022-09-08 50.00 50.00 50.00 50.00 0.1M
2022-09-07 50.00 50.00 50.00 50.00 0.1M
2022-09-06 50.00 50.00 50.00 50.00 0.4M
2022-09-05 50.00 50.00 50.00 50.00 0.3M
2022-09-02 50.00 50.00 50.00 50.00 0.4M
2022-09-01 50.00 50.00 50.00 50.00 0.1M
2022-08-31 50.00 50.00 50.00 50.00 0.1M
2022-08-30 50.00 50.00 50.00 50.00 0.5M
2022-08-29 50.00 50.00 50.00 50.00 0.6M
2022-08-26 50.00 50.00 50.00 50.00 0.4M
2022-08-25 50.00 50.00 50.00 50.00 3.1M
2022-08-24 50.00 50.00 50.00 50.00 0.0M
2022-08-23 50.00 50.00 50.00 50.00 0.0M
2022-08-22 50.00 50.00 50.00 50.00 0.4M
2022-08-19 50.00 50.00 50.00 50.00 0.7M
2022-08-18 50.00 50.00 50.00 50.00 1.5M
2022-08-16 50.00 50.00 50.00 50.00 0.1M
2022-08-15 50.00 50.00 50.00 50.00 0.2M
2022-08-12 50.00 50.00 50.00 50.00 0.3M
2022-08-11 50.00 50.00 50.00 50.00 0.2M
2022-08-10 50.00 50.00 50.00 50.00 0.0M
2022-08-09 50.00 50.00 50.00 50.00 0.1M
2022-08-08 50.00 50.00 50.00 50.00 0.5M
2022-08-05 50.00 50.00 50.00 50.00 0.9M
2022-08-04 50.00 50.00 50.00 50.00 0.3M
2022-08-03 50.00 50.00 50.00 50.00 0.1M
2022-08-02 50.00 50.00 50.00 50.00 0.4M
2022-08-01 50.00 50.00 50.00 50.00 1.4M
2022-07-29 50.00 50.00 50.00 50.00 1.9M
2022-07-28 50.00 51.00 50.00 50.00 19.0M
2022-07-27 50.00 51.00 50.00 51.00 39.4M
2022-07-26 50.00 51.00 50.00 50.00 44.8M
2022-07-25 50.00 52.00 50.00 50.00 46.2M
2022-07-22 50.00 50.00 50.00 50.00 0.6M
2022-07-21 50.00 50.00 50.00 50.00 3.4M
2022-07-20 50.00 50.00 50.00 50.00 0.7M
2022-07-19 50.00 50.00 50.00 50.00 4.2M
2022-07-18 50.00 54.00 50.00 50.00 56.9M
2022-07-15 50.00 50.00 50.00 50.00 0.0M
2022-07-14 50.00 50.00 50.00 50.00 0.1M
2022-07-13 50.00 50.00 50.00 50.00 0.0M
2022-07-12 50.00 50.00 50.00 50.00 1.3M
2022-07-11 50.00 50.00 50.00 50.00 0.8M
2022-07-08 50.00 50.00 50.00 50.00 1.7M
2022-07-07 50.00 50.00 50.00 50.00 0.0M
2022-07-06 50.00 50.00 50.00 50.00 0.2M
2022-07-05 50.00 50.00 50.00 50.00 1.7M
2022-07-04 50.00 50.00 50.00 50.00 0.1M
2022-07-01 50.00 50.00 50.00 50.00 0.1M
2022-06-30 50.00 50.00 50.00 50.00 0.0M
2022-06-29 50.00 50.00 50.00 50.00 1.1M
2022-06-28 50.00 50.00 50.00 50.00 1.0M
2022-06-27 50.00 50.00 50.00 50.00 3.2M
2022-06-24 50.00 50.00 50.00 50.00 0.2M
2022-06-23 50.00 50.00 50.00 50.00 0.1M
2022-06-22 50.00 50.00 50.00 50.00 0.0M
2022-06-21 50.00 50.00 50.00 50.00 0.1M
2022-06-20 50.00 50.00 50.00 50.00 0.1M
2022-06-17 50.00 50.00 50.00 50.00 0.1M
2022-06-16 50.00 50.00 50.00 50.00 0.1M
2022-06-15 50.00 50.00 50.00 50.00 1.1M
2022-06-14 50.00 50.00 50.00 50.00 1.4M
2022-06-13 50.00 50.00 50.00 50.00 3.0M
2022-06-10 50.00 51.00 50.00 50.00 53.2M
2022-06-09 50.00 50.00 50.00 50.00 0.2M
2022-06-08 50.00 50.00 50.00 50.00 0.3M
2022-06-07 50.00 50.00 50.00 50.00 0.6M
2022-06-06 50.00 50.00 50.00 50.00 0.1M
2022-06-03 50.00 50.00 50.00 50.00 1.0M
2022-06-02 50.00 50.00 50.00 50.00 2.7M
2022-05-31 50.00 50.00 50.00 50.00 0.5M
2022-05-30 50.00 50.00 50.00 50.00 1.9M
2022-05-27 50.00 50.00 50.00 50.00 0.3M
2022-05-25 50.00 50.00 50.00 50.00 0.4M
2022-05-24 50.00 50.00 50.00 50.00 0.1M
2022-05-23 50.00 50.00 50.00 50.00 0.2M
2022-05-20 50.00 50.00 50.00 50.00 0.2M
2022-05-19 50.00 50.00 50.00 50.00 0.6M
2022-05-18 50.00 50.00 50.00 50.00 48.5M
2022-05-17 50.00 50.00 50.00 50.00 0.2M
2022-05-13 50.00 50.00 50.00 50.00 0.0M
2022-05-12 50.00 50.00 50.00 50.00 0.1M
2022-05-11 50.00 50.00 50.00 50.00 0.4M
2022-05-10 50.00 50.00 50.00 50.00 0.1M
2022-05-09 50.00 50.00 50.00 50.00 2.9M
2022-04-28 50.00 50.00 50.00 50.00 1.0M
2022-04-27 50.00 51.00 50.00 50.00 22.1M
2022-04-26 50.00 50.00 50.00 50.00 5.2M
2022-04-25 50.00 50.00 50.00 50.00 0.3M
2022-04-22 50.00 50.00 50.00 50.00 0.9M
2022-04-21 50.00 50.00 50.00 50.00 0.6M
2022-04-20 50.00 50.00 50.00 50.00 3.5M
2022-04-19 51.00 51.00 50.00 50.00 29.8M
2022-04-18 51.00 52.00 50.00 50.00 14.1M
2022-04-14 51.00 52.00 50.00 51.00 22.1M
2022-04-13 51.00 52.00 50.00 50.00 57.7M
2022-04-12 51.00 53.00 50.00 51.00 17.6M
2022-04-11 57.00 57.00 52.00 52.00 29.9M
2022-04-08 57.00 57.00 54.00 55.00 7.8M
2022-04-07 60.00 60.00 55.00 56.00 26.8M
2022-04-06 60.00 61.00 59.00 59.00 8.7M
2022-04-05 61.00 62.00 59.00 60.00 8.3M
2022-04-04 61.00 63.00 60.00 61.00 7.5M
2022-04-01 61.00 62.00 60.00 61.00 7.4M
2022-03-31 62.00 63.00 60.00 61.00 17.6M
2022-03-30 63.00 66.00 62.00 62.00 15.2M
2022-03-29 64.00 67.00 63.00 63.00 9.6M
2022-03-28 65.00 66.00 63.00 63.00 7.2M
2022-03-25 66.00 66.00 62.00 64.00 19.1M
2022-03-24 69.00 69.00 64.00 66.00 11.8M
2022-03-23 63.00 73.00 62.00 68.00 52.2M
2022-03-22 65.00 65.00 61.00 62.00 20.9M
2022-03-21 69.00 70.00 65.00 65.00 25.1M
2022-03-18 72.00 73.00 69.00 69.00 151.2M
2022-03-17 72.00 74.00 71.00 72.00 5.9M
2022-03-16 73.00 74.00 72.00 72.00 4.0M
2022-03-15 74.00 74.00 72.00 73.00 2.7M
2022-03-14 74.00 75.00 73.00 74.00 4.1M
2022-03-11 74.00 75.00 73.00 74.00 3.8M
2022-03-10 74.00 75.00 73.00 74.00 4.4M
2022-03-09 74.00 76.00 73.00 74.00 5.6M
2022-03-08 76.00 77.00 73.00 74.00 6.6M
2022-03-07 81.00 82.00 76.00 76.00 21.5M
2022-03-04 74.00 83.00 72.00 80.00 248.1M
2022-03-02 76.00 76.00 73.00 73.00 3.3M
2022-03-01 76.00 78.00 74.00 75.00 1.8M
2022-02-25 75.00 77.00 72.00 76.00 6.0M
2022-02-24 77.00 78.00 73.00 75.00 7.3M
2022-02-23 79.00 80.00 74.00 76.00 9.8M
2022-02-22 80.00 81.00 78.00 79.00 2.9M
2022-02-21 81.00 82.00 77.00 80.00 9.6M
2022-02-18 82.00 83.00 80.00 81.00 4.6M
2022-02-17 80.00 82.00 79.00 82.00 7.0M
2022-02-16 80.00 82.00 79.00 79.00 1.8M
2022-02-15 78.00 80.00 78.00 80.00 6.3M
2022-02-14 80.00 80.00 77.00 78.00 2.3M
2022-02-11 81.00 81.00 79.00 80.00 3.0M
2022-02-10 79.00 81.00 79.00 81.00 5.9M
2022-02-09 82.00 82.00 79.00 79.00 7.7M
2022-02-08 85.00 88.00 80.00 82.00 6.8M
2022-02-07 80.00 81.00 78.00 80.00 5.6M
2022-02-04 82.00 83.00 79.00 80.00 5.5M
2022-02-03 78.00 82.00 78.00 82.00 9.4M
2022-02-02 78.00 80.00 77.00 78.00 4.3M
2022-01-31 81.00 81.00 77.00 78.00 4.6M
2022-01-28 79.00 84.00 77.00 80.00 14.6M
2022-01-27 75.00 77.00 73.00 76.00 6.0M
2022-01-26 77.00 79.00 72.00 74.00 8.3M
2022-01-25 79.00 79.00 76.00 77.00 5.9M
2022-01-24 83.00 83.00 78.00 79.00 6.0M
2022-01-21 83.00 85.00 80.00 82.00 6.3M
2022-01-20 83.00 86.00 83.00 83.00 4.5M
2022-01-19 81.00 87.00 81.00 83.00 7.5M
2022-01-18 85.00 85.00 80.00 81.00 7.9M
2022-01-17 86.00 89.00 82.00 84.00 7.6M
2022-01-14 86.00 89.00 85.00 85.00 4.3M
2022-01-13 88.00 89.00 85.00 86.00 5.2M
2022-01-12 90.00 93.00 87.00 88.00 7.2M
2022-01-11 85.00 92.00 85.00 89.00 9.0M
2022-01-10 89.00 89.00 85.00 86.00 7.8M
2022-01-07 90.00 93.00 88.00 89.00 8.6M
2022-01-06 94.00 94.00 87.00 90.00 28.2M
2022-01-05 94.00 102.00 92.00 93.00 60.9M
2022-01-04 90.00 93.00 85.00 93.00 29.8M
2022-01-03 96.00 98.00 90.00 91.00 28.1M