PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 1,270.00
+40.00 (3.25%)
Apr 9, 2026, 4:10 PM WIB
IDX:CUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,180.00 | 1,275.00 | 1,170.00 | 1,270.00 | 1,270.00 | 3.25% | 673,398,800 |
| Apr 8, 2026 | 1,250.00 | 1,270.00 | 1,155.00 | 1,230.00 | 1,230.00 | 5.13% | 1,050,888,000 |
| Apr 7, 2026 | 1,100.00 | 1,230.00 | 1,075.00 | 1,170.00 | 1,170.00 | 5.41% | 659,227,000 |
| Apr 6, 2026 | 1,000.00 | 1,150.00 | 965.00 | 1,110.00 | 1,110.00 | 6.22% | 406,835,000 |
| Apr 2, 2026 | 1,110.00 | 1,120.00 | 1,020.00 | 1,045.00 | 1,045.00 | -7.52% | 379,749,800 |
| Apr 1, 2026 | 1,100.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,130.00 | 6.60% | 342,066,600 |
| Mar 31, 2026 | 1,140.00 | 1,155.00 | 1,060.00 | 1,060.00 | 1,060.00 | -6.19% | 454,163,500 |
| Mar 30, 2026 | 1,100.00 | 1,170.00 | 1,090.00 | 1,130.00 | 1,130.00 | -1.74% | 378,736,400 |
| Mar 27, 2026 | 1,150.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 2.22% | 96,894,600 |
| Mar 26, 2026 | 1,190.00 | 1,220.00 | 1,125.00 | 1,125.00 | 1,125.00 | -4.26% | 107,189,600 |
| Mar 25, 2026 | 1,130.00 | 1,200.00 | 1,110.00 | 1,175.00 | 1,175.00 | 4.44% | 164,597,600 |
| Mar 17, 2026 | 1,130.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | 2.74% | 185,097,900 |
| Mar 16, 2026 | 1,195.00 | 1,200.00 | 1,095.00 | 1,095.00 | 1,095.00 | -8.37% | 182,951,000 |
| Mar 13, 2026 | 1,205.00 | 1,240.00 | 1,155.00 | 1,195.00 | 1,195.00 | -2.85% | 142,449,200 |
| Mar 12, 2026 | 1,300.00 | 1,310.00 | 1,230.00 | 1,230.00 | 1,230.00 | -5.75% | 104,088,200 |
| Mar 11, 2026 | 1,295.00 | 1,325.00 | 1,260.00 | 1,305.00 | 1,305.00 | 2.35% | 162,055,700 |
| Mar 10, 2026 | 1,350.00 | 1,380.00 | 1,255.00 | 1,275.00 | 1,275.00 | -0.39% | 228,719,100 |
| Mar 9, 2026 | 1,160.00 | 1,350.00 | 1,155.00 | 1,280.00 | 1,280.00 | -3.03% | 244,804,700 |
| Mar 6, 2026 | 1,300.00 | 1,375.00 | 1,180.00 | 1,320.00 | 1,320.00 | - | 246,114,800 |
| Mar 5, 2026 | 1,330.00 | 1,415.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.12% | 246,101,900 |
| Mar 4, 2026 | 1,400.00 | 1,400.00 | 1,280.00 | 1,335.00 | 1,335.00 | -7.93% | 158,811,100 |
| Mar 3, 2026 | 1,490.00 | 1,540.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 96,883,600 |
| Mar 2, 2026 | 1,520.00 | 1,575.00 | 1,470.00 | 1,470.00 | 1,470.00 | -8.13% | 151,322,300 |
| Feb 27, 2026 | 1,630.00 | 1,655.00 | 1,560.00 | 1,600.00 | 1,600.00 | -3.03% | 68,484,500 |
| 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 |