PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 1,530.00
+10.00 (0.66%)
Sep 4, 2025, 4:14 PM WIB
IDX:CUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,520.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.66% | 56,909,500 |
| Sep 3, 2025 | 1,535.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.33% | 57,669,600 |
| Sep 2, 2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,525.00 | 1.33% | 68,121,900 |
| Sep 1, 2025 | 1,450.00 | 1,535.00 | 1,430.00 | 1,505.00 | 1,505.00 | -3.53% | 169,126,600 |
| Aug 29, 2025 | 1,600.00 | 1,610.00 | 1,495.00 | 1,560.00 | 1,560.00 | -3.41% | 245,060,400 |
| Aug 28, 2025 | 1,635.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.62% | 128,762,800 |
| Aug 27, 2025 | 1,650.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,625.00 | -4.41% | 341,000,200 |
| Aug 26, 2025 | 1,640.00 | 1,700.00 | 1,580.00 | 1,700.00 | 1,700.00 | 4.29% | 1,568,520,900 |
| Aug 25, 2025 | 1,640.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | -0.31% | 170,274,500 |
| Aug 22, 2025 | 1,650.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.61% | 220,944,600 |
| Aug 21, 2025 | 1,620.00 | 1,665.00 | 1,580.00 | 1,645.00 | 1,645.00 | 1.86% | 295,675,600 |
| Aug 20, 2025 | 1,570.00 | 1,625.00 | 1,560.00 | 1,615.00 | 1,615.00 | 3.86% | 219,455,300 |
| Aug 19, 2025 | 1,555.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | - | 116,868,000 |
| Aug 18, 2025 | 1,555.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 116,868,000 |
| Aug 15, 2025 | 1,630.00 | 1,635.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.73% | 196,417,700 |
| Aug 14, 2025 | 1,645.00 | 1,685.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.92% | 296,282,000 |
| Aug 13, 2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,625.00 | 3.17% | 399,438,600 |
| Aug 12, 2025 | 1,535.00 | 1,600.00 | 1,535.00 | 1,575.00 | 1,575.00 | 2.61% | 224,305,200 |
| Aug 11, 2025 | 1,575.00 | 1,590.00 | 1,520.00 | 1,535.00 | 1,535.00 | -1.92% | 241,535,300 |
| Aug 8, 2025 | 1,705.00 | 1,750.00 | 1,560.00 | 1,565.00 | 1,565.00 | 7.19% | 768,553,600 |
| Aug 7, 2025 | 1,535.00 | 1,545.00 | 1,450.00 | 1,460.00 | 1,460.00 | -4.58% | 306,099,900 |
| Aug 6, 2025 | 1,475.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,530.00 | 5.52% | 529,745,200 |
| Aug 5, 2025 | 1,420.00 | 1,470.00 | 1,315.00 | 1,450.00 | 1,450.00 | 2.47% | 398,760,700 |
| Aug 4, 2025 | 1,525.00 | 1,530.00 | 1,380.00 | 1,415.00 | 1,415.00 | -7.21% | 383,323,000 |
| 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 |