PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 1,600.00
-50.00 (-3.03%)
At close: Feb 27, 2026
IDX:CUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,630.00 | 1,655.00 | 1,560.00 | 1,645.00 | - | -0.30% | 29,087,400 |
| Feb 26, 2026 | 1,690.00 | 1,710.00 | 1,600.00 | 1,650.00 | 1,650.00 | -1.79% | 71,935,800 |
| Feb 25, 2026 | 1,740.00 | 1,765.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.33% | 135,624,100 |
| Feb 24, 2026 | 1,810.00 | 1,845.00 | 1,720.00 | 1,720.00 | 1,720.00 | -4.44% | 146,053,100 |
| Feb 23, 2026 | 1,780.00 | 1,850.00 | 1,775.00 | 1,800.00 | 1,800.00 | 3.75% | 237,486,500 |
| Feb 20, 2026 | 1,755.00 | 1,765.00 | 1,685.00 | 1,735.00 | 1,735.00 | -1.14% | 135,141,500 |
| Feb 19, 2026 | 1,805.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,755.00 | -2.23% | 81,546,100 |
| Feb 18, 2026 | 1,815.00 | 1,860.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.83% | 71,990,400 |
| Feb 13, 2026 | 1,805.00 | 1,860.00 | 1,755.00 | 1,810.00 | 1,810.00 | -0.82% | 106,551,500 |
| Feb 12, 2026 | 1,940.00 | 1,990.00 | 1,810.00 | 1,825.00 | 1,825.00 | -5.19% | 241,253,900 |
| Feb 11, 2026 | 1,670.00 | 1,930.00 | 1,670.00 | 1,925.00 | 1,925.00 | 17.38% | 346,104,600 |
| Feb 10, 2026 | 1,640.00 | 1,685.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.30% | 57,642,000 |
| Feb 9, 2026 | 1,670.00 | 1,675.00 | 1,615.00 | 1,645.00 | 1,645.00 | 0.92% | 41,297,800 |
| Feb 6, 2026 | 1,685.00 | 1,735.00 | 1,605.00 | 1,630.00 | 1,630.00 | -4.68% | 84,023,100 |
| Feb 5, 2026 | 1,715.00 | 1,815.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.29% | 106,296,500 |
| Feb 4, 2026 | 1,685.00 | 1,760.00 | 1,670.00 | 1,715.00 | 1,715.00 | 3.00% | 94,849,200 |
| Feb 3, 2026 | 1,500.00 | 1,720.00 | 1,470.00 | 1,665.00 | 1,665.00 | 8.82% | 196,174,200 |
| Feb 2, 2026 | 1,805.00 | 1,810.00 | 1,530.00 | 1,530.00 | 1,530.00 | -15.00% | 195,054,000 |
| Jan 30, 2026 | 1,850.00 | 1,930.00 | 1,685.00 | 1,800.00 | 1,800.00 | -2.70% | 274,497,100 |
| Jan 29, 2026 | 1,560.00 | 1,880.00 | 1,330.00 | 1,850.00 | 1,850.00 | 18.59% | 610,781,200 |
| Jan 28, 2026 | 1,515.00 | 1,660.00 | 1,515.00 | 1,560.00 | 1,560.00 | -12.36% | 181,637,100 |
| Jan 27, 2026 | 1,710.00 | 1,780.00 | 1,675.00 | 1,780.00 | 1,780.00 | 4.09% | 68,094,300 |
| Jan 26, 2026 | 1,735.00 | 1,755.00 | 1,640.00 | 1,710.00 | 1,710.00 | -1.44% | 81,516,000 |
| Jan 23, 2026 | 1,800.00 | 1,805.00 | 1,650.00 | 1,735.00 | 1,735.00 | -4.41% | 110,772,900 |
| Jan 22, 2026 | 1,910.00 | 1,920.00 | 1,805.00 | 1,815.00 | 1,815.00 | -4.22% | 106,463,600 |
| Jan 21, 2026 | 1,960.00 | 1,965.00 | 1,885.00 | 1,895.00 | 1,895.00 | -3.81% | 76,914,500 |
| Jan 20, 2026 | 2,010.00 | 2,090.00 | 1,955.00 | 1,970.00 | 1,970.00 | -2.48% | 115,113,600 |
| Jan 19, 2026 | 1,900.00 | 2,070.00 | 1,850.00 | 2,020.00 | 2,020.00 | 9.19% | 177,310,900 |
| Jan 15, 2026 | 1,915.00 | 1,915.00 | 1,830.00 | 1,850.00 | 1,850.00 | -3.14% | 81,694,900 |
| Jan 14, 2026 | 2,000.00 | 2,000.00 | 1,890.00 | 1,910.00 | 1,910.00 | -1.04% | 75,359,800 |
| Jan 13, 2026 | 1,920.00 | 1,945.00 | 1,855.00 | 1,930.00 | 1,930.00 | 0.78% | 77,576,700 |
| Jan 12, 2026 | 2,050.00 | 2,070.00 | 1,825.00 | 1,915.00 | 1,915.00 | -4.73% | 124,426,400 |
| Jan 9, 2026 | 2,070.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.95% | 55,269,500 |
| Jan 8, 2026 | 1,995.00 | 2,210.00 | 1,990.00 | 2,050.00 | 2,050.00 | -1.44% | 112,610,600 |
| Jan 7, 2026 | 2,200.00 | 2,210.00 | 2,070.00 | 2,080.00 | 2,080.00 | -5.45% | 104,848,100 |
| Jan 6, 2026 | 2,240.00 | 2,250.00 | 2,170.00 | 2,200.00 | 2,200.00 | -1.79% | 58,130,500 |
| Jan 5, 2026 | 2,300.00 | 2,310.00 | 2,220.00 | 2,240.00 | 2,240.00 | -2.18% | 52,380,200 |
| Jan 2, 2026 | 2,340.00 | 2,370.00 | 2,280.00 | 2,290.00 | 2,290.00 | -2.14% | 57,293,900 |
| Dec 30, 2025 | 2,390.00 | 2,400.00 | 2,290.00 | 2,340.00 | 2,340.00 | -1.68% | 77,438,200 |
| Dec 29, 2025 | 2,280.00 | 2,450.00 | 2,280.00 | 2,380.00 | 2,380.00 | 7.21% | 94,860,100 |
| Dec 24, 2025 | 2,270.00 | 2,310.00 | 2,170.00 | 2,220.00 | 2,220.00 | -1.77% | 73,118,600 |
| Dec 23, 2025 | 2,260.00 | 2,280.00 | 2,210.00 | 2,260.00 | 2,260.00 | 0.44% | 42,935,400 |
| Dec 22, 2025 | 2,260.00 | 2,280.00 | 2,220.00 | 2,250.00 | 2,250.00 | 0.45% | 33,301,100 |
| Dec 19, 2025 | 2,240.00 | 2,310.00 | 2,220.00 | 2,240.00 | 2,240.00 | 0.45% | 72,822,600 |
| Dec 18, 2025 | 2,330.00 | 2,350.00 | 2,210.00 | 2,230.00 | 2,230.00 | -4.29% | 80,670,600 |
| Dec 17, 2025 | 2,440.00 | 2,450.00 | 2,320.00 | 2,330.00 | 2,330.00 | -3.72% | 70,296,400 |
| Dec 16, 2025 | 2,350.00 | 2,450.00 | 2,300.00 | 2,420.00 | 2,420.00 | 2.98% | 104,751,000 |
| Dec 15, 2025 | 2,570.00 | 2,590.00 | 2,320.00 | 2,350.00 | 2,350.00 | -7.11% | 147,806,800 |
| Dec 12, 2025 | 2,540.00 | 2,590.00 | 2,490.00 | 2,530.00 | 2,530.00 | - | 62,127,300 |
| Dec 11, 2025 | 2,550.00 | 2,620.00 | 2,510.00 | 2,530.00 | 2,530.00 | -0.39% | 100,696,800 |