Skip to main content
logo
PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,220.00
-40.00 (-1.77%)
At close: Dec 24, 2025

IDX:CUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252,270.002,310.002,170.002,220.002,220.00-1.77%73,118,600
Dec 23, 20252,260.002,280.002,210.002,260.002,260.000.44%42,935,400
Dec 22, 20252,260.002,280.002,220.002,250.002,250.000.45%33,301,100
Dec 19, 20252,240.002,310.002,220.002,240.002,240.000.45%72,822,600
Dec 18, 20252,330.002,350.002,210.002,230.002,230.00-4.29%80,670,600
Dec 17, 20252,440.002,450.002,320.002,330.002,330.00-3.72%70,296,400
Dec 16, 20252,350.002,450.002,300.002,420.002,420.002.98%104,751,000
Dec 15, 20252,570.002,590.002,320.002,350.002,350.00-7.11%147,806,800
Dec 12, 20252,540.002,590.002,490.002,530.002,530.00-62,127,300
Dec 11, 20252,550.002,620.002,510.002,530.002,530.00-0.39%100,696,800
Dec 10, 20252,610.002,640.002,510.002,540.002,540.00-2.68%96,534,800
Dec 9, 20252,680.002,690.002,550.002,610.002,610.00-1.51%102,212,000
Dec 8, 20252,710.002,750.002,630.002,650.002,650.00-1.49%95,274,000
Dec 5, 20252,750.002,870.002,690.002,690.002,690.00-262,054,600
Dec 4, 20252,640.002,760.002,580.002,690.002,690.001.89%122,068,800
Dec 3, 20252,750.002,780.002,630.002,640.002,640.00-3.65%102,066,600
Dec 2, 20252,670.002,790.002,650.002,740.002,740.002.62%193,064,500
Dec 1, 20252,710.002,730.002,580.002,670.002,670.00-0.37%134,644,000
Nov 28, 20252,590.002,710.002,520.002,680.002,680.003.88%300,397,000
Nov 27, 20252,420.002,730.002,420.002,580.002,580.007.95%422,281,200
Nov 26, 20252,380.002,410.002,330.002,390.002,390.001.70%100,284,100
Nov 25, 20252,400.002,410.002,260.002,350.002,350.00-1.26%155,865,800
Nov 24, 20252,310.002,430.002,300.002,380.002,380.005.31%296,130,000
Nov 21, 20252,230.002,300.002,190.002,260.002,260.001.35%86,158,700
Nov 20, 20252,200.002,320.002,180.002,230.002,230.003.24%186,043,200
Nov 19, 20252,100.002,160.002,050.002,160.002,160.002.86%52,180,200
Nov 18, 20252,200.002,220.002,080.002,100.002,100.00-4.55%72,952,600
Nov 17, 20252,150.002,270.002,140.002,200.002,200.002.33%90,469,300
Nov 14, 20252,180.002,220.002,150.002,150.002,150.00-1.38%38,337,800
Nov 13, 20252,220.002,240.002,170.002,180.002,180.00-0.46%49,507,900
Nov 12, 20252,200.002,250.002,160.002,190.002,190.00-0.45%70,221,800
Nov 11, 20252,280.002,290.002,180.002,200.002,200.00-3.51%110,626,300
Nov 10, 20252,350.002,350.002,250.002,280.002,280.00-0.44%182,257,700
Nov 7, 20252,150.002,300.002,140.002,290.002,290.008.02%233,503,600
Nov 6, 20252,130.002,160.002,080.002,120.002,120.001.92%100,801,500
Nov 5, 20252,000.002,090.001,985.002,080.002,080.001.46%65,119,400
Nov 4, 20252,100.002,160.002,000.002,050.002,050.00-1.91%142,416,900
Nov 3, 20251,995.002,120.001,990.002,090.002,090.003.98%139,239,600
Oct 31, 20252,010.002,070.001,980.002,010.002,010.000.50%70,827,100
Oct 30, 20252,010.002,030.001,965.002,000.002,000.00-0.50%52,525,200
Oct 29, 20252,010.002,060.001,965.002,010.002,010.000.50%80,839,500
Oct 28, 20252,050.002,070.001,910.002,000.002,000.00-1.48%94,497,700
Oct 27, 20252,190.002,230.001,870.002,030.002,030.00-7.31%309,639,300
Oct 24, 20252,200.002,280.002,160.002,190.002,190.00-0.45%52,938,400
Oct 23, 20252,260.002,300.002,190.002,200.002,200.00-1.79%65,830,700
Oct 22, 20252,270.002,310.002,170.002,240.002,240.00-1.32%94,311,900
Oct 21, 20252,300.002,420.002,250.002,270.002,270.00-1.73%184,007,800
Oct 20, 20252,180.002,370.002,090.002,310.002,310.007.44%219,683,500
Oct 17, 20252,390.002,400.002,100.002,150.002,150.00-9.66%289,808,000
Oct 16, 20252,500.002,560.002,380.002,380.002,380.00-4.03%179,989,700