PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 2,150.00
-230.00 (-9.66%)
Oct 17, 2025, 4:14 PM WIB
IDX:CUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,390.00 | 2,400.00 | 2,100.00 | 2,150.00 | 2,150.00 | -9.66% | 289,808,000 |
| Oct 16, 2025 | 2,500.00 | 2,560.00 | 2,380.00 | 2,380.00 | 2,380.00 | -4.03% | 179,989,700 |
| Oct 15, 2025 | 2,410.00 | 2,500.00 | 2,240.00 | 2,480.00 | 2,480.00 | 2.90% | 320,074,100 |
| Oct 14, 2025 | 2,820.00 | 2,830.00 | 2,360.00 | 2,410.00 | 2,410.00 | -13.00% | 652,535,900 |
| Oct 13, 2025 | 2,380.00 | 2,890.00 | 2,360.00 | 2,770.00 | 2,770.00 | 13.99% | 575,603,100 |
| Oct 10, 2025 | 2,290.00 | 2,500.00 | 2,270.00 | 2,430.00 | 2,430.00 | 8.97% | 440,645,500 |
| Oct 9, 2025 | 2,250.00 | 2,430.00 | 2,100.00 | 2,230.00 | 2,230.00 | -0.45% | 398,889,800 |
| Oct 8, 2025 | 2,240.00 | 2,400.00 | 2,000.00 | 2,240.00 | 2,240.00 | 0.90% | 729,186,600 |
| Oct 7, 2025 | 1,815.00 | 2,220.00 | 1,815.00 | 2,220.00 | 2,220.00 | 24.72% | 1,130,135,300 |
| Oct 6, 2025 | 1,610.00 | 1,780.00 | 1,605.00 | 1,780.00 | 1,780.00 | 11.25% | 584,911,100 |
| Oct 3, 2025 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | -0.62% | 74,499,700 |
| Oct 2, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 48,573,900 |
| Oct 1, 2025 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 355,262,300 |
| Sep 30, 2025 | 1,630.00 | 1,645.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.62% | 95,295,500 |
| Sep 29, 2025 | 1,600.00 | 1,670.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.63% | 191,796,400 |
| Sep 26, 2025 | 1,615.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 71,543,700 |
| Sep 25, 2025 | 1,590.00 | 1,625.00 | 1,550.00 | 1,590.00 | 1,590.00 | -0.31% | 112,980,500 |
| Sep 24, 2025 | 1,615.00 | 1,640.00 | 1,570.00 | 1,595.00 | 1,595.00 | -1.24% | 156,902,000 |
| Sep 23, 2025 | 1,640.00 | 1,650.00 | 1,600.00 | 1,615.00 | 1,615.00 | -1.52% | 140,460,900 |
| Sep 22, 2025 | 1,590.00 | 1,680.00 | 1,570.00 | 1,640.00 | 1,640.00 | 3.14% | 355,262,300 |
| Sep 19, 2025 | 1,590.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,590.00 | 0.63% | 138,605,600 |
| Sep 18, 2025 | 1,520.00 | 1,600.00 | 1,505.00 | 1,580.00 | 1,580.00 | 4.98% | 238,714,800 |
| Sep 17, 2025 | 1,480.00 | 1,530.00 | 1,465.00 | 1,505.00 | 1,505.00 | 2.38% | 106,948,700 |
| Sep 16, 2025 | 1,510.00 | 1,520.00 | 1,455.00 | 1,470.00 | 1,470.00 | -2.33% | 59,121,600 |
| Sep 15, 2025 | 1,435.00 | 1,505.00 | 1,430.00 | 1,505.00 | 1,505.00 | 5.24% | 85,823,000 |
| Sep 12, 2025 | 1,435.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.70% | 73,018,400 |
| Sep 11, 2025 | 1,425.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | - | 58,880,600 |
| Sep 10, 2025 | 1,465.00 | 1,465.00 | 1,415.00 | 1,420.00 | 1,420.00 | -0.70% | 56,278,700 |
| Sep 9, 2025 | 1,475.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,430.00 | -3.05% | 85,714,900 |
| Sep 8, 2025 | 1,500.00 | 1,520.00 | 1,460.00 | 1,475.00 | 1,475.00 | -3.59% | 94,002,800 |
| 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 |