PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 1,525.00
-10.00 (-0.65%)
Aug 1, 2025, 4:14 PM WIB
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,550.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.65% | 99,045,000 |
| Jul 31, 2025 | 1,570.00 | 1,585.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.23% | 91,728,200 |
| Jul 30, 2025 | 1,625.00 | 1,625.00 | 1,560.00 | 1,570.00 | 1,570.00 | -3.38% | 182,139,700 |
| Jul 29, 2025 | 1,565.00 | 1,630.00 | 1,540.00 | 1,625.00 | 1,625.00 | 4.17% | 235,303,500 |
| Jul 28, 2025 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1.96% | 180,645,300 |
| Jul 25, 2025 | 1,535.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,530.00 | -0.33% | 149,285,600 |
| Jul 24, 2025 | 1,560.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.29% | 145,457,200 |
| Jul 23, 2025 | 1,575.00 | 1,585.00 | 1,505.00 | 1,555.00 | 1,555.00 | -1.27% | 156,030,200 |
| Jul 22, 2025 | 1,615.00 | 1,625.00 | 1,530.00 | 1,575.00 | 1,575.00 | -1.87% | 406,255,200 |
| Jul 21, 2025 | 1,675.00 | 1,675.00 | 1,585.00 | 1,605.00 | 1,605.00 | -3.02% | 270,569,800 |
| Jul 18, 2025 | 1,665.00 | 1,710.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.30% | 326,322,400 |
| Jul 17, 2025 | 1,685.00 | 1,725.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.90% | 389,304,100 |
| Jul 16, 2025 | 1,630.00 | 1,710.00 | 1,500.00 | 1,665.00 | 1,665.00 | 2.46% | 602,401,200 |
| Jul 15, 2025 | 1,640.00 | 1,795.00 | 1,580.00 | 1,625.00 | 1,625.00 | -3.70% | 694,431,000 |
| Jul 14, 2025 | 1,640.00 | 1,720.00 | 1,560.00 | 1,687.50 | 1,687.50 | 17.19% | 925,826,000 |
| Jul 11, 2025 | 1,427.50 | 1,445.00 | 1,397.50 | 1,440.00 | 1,440.00 | 1.41% | 248,043,000 |
| Jul 10, 2025 | 1,350.00 | 1,440.00 | 1,325.00 | 1,420.00 | 1,420.00 | 5.97% | 452,075,000 |
| Jul 9, 2025 | 1,300.00 | 1,350.00 | 1,297.50 | 1,340.00 | 1,340.00 | 3.47% | 298,668,000 |
| Jul 8, 2025 | 1,235.00 | 1,300.00 | 1,222.50 | 1,295.00 | 1,295.00 | 4.86% | 274,133,000 |
| Jul 7, 2025 | 1,185.00 | 1,235.00 | 1,162.50 | 1,235.00 | 1,235.00 | 4.22% | 120,432,000 |
| Jul 4, 2025 | 1,195.00 | 1,197.50 | 1,140.00 | 1,185.00 | 1,185.00 | 0.21% | 99,337,000 |
| Jul 3, 2025 | 1,215.00 | 1,217.50 | 1,177.50 | 1,182.50 | 1,182.50 | -1.87% | 85,550,000 |
| Jul 2, 2025 | 1,282.50 | 1,297.50 | 1,190.00 | 1,205.00 | 1,205.00 | -5.86% | 219,588,000 |
| Jul 1, 2025 | 1,270.00 | 1,287.50 | 1,252.50 | 1,280.00 | 1,280.00 | 1.59% | 151,294,000 |
| Jun 30, 2025 | 1,212.50 | 1,267.50 | 1,202.50 | 1,260.00 | 1,260.00 | 5.66% | 306,041,000 |
| Jun 26, 2025 | 1,187.50 | 1,230.00 | 1,175.00 | 1,192.50 | 1,192.50 | 0.21% | 221,517,000 |
| Jun 25, 2025 | 1,197.50 | 1,207.50 | 1,190.00 | 1,190.00 | 1,190.00 | 1.28% | 187,634,000 |
| Jun 24, 2025 | 1,165.00 | 1,220.00 | 1,155.00 | 1,175.00 | 1,175.00 | 4.21% | 180,367,000 |
| Jun 23, 2025 | 1,130.00 | 1,160.00 | 1,102.50 | 1,127.50 | 1,127.50 | -4.45% | 155,012,000 |
| Jun 20, 2025 | 1,167.50 | 1,185.00 | 1,145.00 | 1,180.00 | 1,180.00 | 1.29% | 106,968,000 |
| Jun 19, 2025 | 1,192.50 | 1,207.50 | 1,152.50 | 1,165.00 | 1,165.00 | -1.89% | 138,050,000 |
| Jun 18, 2025 | 1,190.00 | 1,220.00 | 1,185.00 | 1,187.50 | 1,187.50 | - | 149,451,000 |
| Jun 17, 2025 | 1,220.00 | 1,222.50 | 1,187.50 | 1,187.50 | 1,187.50 | -1.25% | 115,788,000 |
| Jun 16, 2025 | 1,167.50 | 1,227.50 | 1,165.00 | 1,202.50 | 1,202.50 | 2.34% | 208,153,000 |
| Jun 13, 2025 | 1,187.50 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | -1.05% | 144,920,000 |
| Jun 12, 2025 | 1,180.00 | 1,215.00 | 1,165.00 | 1,187.50 | 1,187.50 | -0.21% | 166,319,000 |
| Jun 11, 2025 | 1,282.50 | 1,282.50 | 1,187.50 | 1,190.00 | 1,190.00 | -7.39% | 479,428,000 |
| Jun 10, 2025 | 1,200.00 | 1,337.50 | 1,200.00 | 1,285.00 | 1,285.00 | - | 391,129,000 |
| Jun 9, 2025 | 1,200.00 | 1,337.50 | 1,200.00 | 1,285.00 | 1,285.00 | 8.44% | 391,129,000 |
| Jun 5, 2025 | 1,170.00 | 1,237.50 | 1,147.50 | 1,185.00 | 1,185.00 | 2.82% | 258,189,000 |
| Jun 4, 2025 | 1,180.00 | 1,185.00 | 1,140.00 | 1,152.50 | 1,152.50 | -2.33% | 105,477,000 |
| Jun 3, 2025 | 1,185.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.64% | 83,432,000 |
| Jun 2, 2025 | 1,142.50 | 1,205.00 | 1,142.50 | 1,172.50 | 1,172.50 | 2.85% | 235,589,000 |
| May 28, 2025 | 1,140.00 | 1,160.00 | 1,122.50 | 1,140.00 | 1,140.00 | 0.44% | 110,095,000 |
| May 27, 2025 | 1,145.00 | 1,190.00 | 1,115.00 | 1,135.00 | 1,135.00 | -0.22% | 250,137,000 |
| May 26, 2025 | 1,125.00 | 1,177.50 | 1,117.50 | 1,137.50 | 1,137.50 | 2.02% | 188,803,000 |
| May 23, 2025 | 1,112.50 | 1,127.50 | 1,100.00 | 1,115.00 | 1,115.00 | 0.45% | 67,857,000 |
| May 22, 2025 | 1,100.00 | 1,137.50 | 1,090.00 | 1,110.00 | 1,110.00 | -0.67% | 150,709,000 |
| May 21, 2025 | 1,085.00 | 1,152.50 | 1,070.00 | 1,117.50 | 1,117.50 | -4.28% | 417,306,000 |
| May 20, 2025 | 1,140.00 | 1,182.50 | 1,112.50 | 1,167.50 | 1,167.50 | 17.34% | 659,743,000 |