PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,600.00
+10.00 (0.63%)
Sep 26, 2025, 4:14 PM WIB

IDX:CUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251,615.001,630.001,590.001,600.001,600.000.63%53,470,200
Sep 25, 20251,590.001,625.001,550.001,590.001,590.00-0.31%112,980,500
Sep 24, 20251,615.001,640.001,570.001,595.001,595.00-1.24%156,902,000
Sep 23, 20251,640.001,650.001,600.001,615.001,615.00-1.52%140,460,900
Sep 22, 20251,590.001,680.001,570.001,640.001,640.003.14%355,262,300
Sep 19, 20251,590.001,600.001,550.001,590.001,590.000.63%138,605,600
Sep 18, 20251,520.001,600.001,505.001,580.001,580.004.98%238,714,800
Sep 17, 20251,480.001,530.001,465.001,505.001,505.002.38%106,948,700
Sep 16, 20251,510.001,520.001,455.001,470.001,470.00-2.33%59,121,600
Sep 15, 20251,435.001,505.001,430.001,505.001,505.005.24%85,823,000
Sep 12, 20251,435.001,470.001,420.001,430.001,430.000.70%73,018,400
Sep 11, 20251,425.001,445.001,405.001,420.001,420.00-58,880,600
Sep 10, 20251,465.001,465.001,415.001,420.001,420.00-0.70%55,881,900
Sep 9, 20251,475.001,490.001,405.001,430.001,430.00-3.05%85,714,900
Sep 8, 20251,500.001,520.001,460.001,475.001,475.00-3.59%94,002,800
Sep 4, 20251,520.001,535.001,500.001,530.001,530.000.66%56,909,500
Sep 3, 20251,535.001,550.001,510.001,520.001,520.00-0.33%57,669,600
Sep 2, 20251,520.001,560.001,520.001,525.001,525.001.33%68,121,900
Sep 1, 20251,450.001,535.001,430.001,505.001,505.00-3.53%169,126,600
Aug 29, 20251,600.001,610.001,495.001,560.001,560.00-3.41%245,060,400
Aug 28, 20251,635.001,645.001,610.001,615.001,615.00-0.62%128,762,800
Aug 27, 20251,650.001,665.001,605.001,625.001,625.00-4.41%341,000,200
Aug 26, 20251,640.001,700.001,580.001,700.001,700.004.29%1,568,520,900
Aug 25, 20251,640.001,650.001,615.001,630.001,630.00-0.31%170,274,500
Aug 22, 20251,650.001,665.001,620.001,635.001,635.00-0.61%220,944,600
Aug 21, 20251,620.001,665.001,580.001,645.001,645.001.86%295,675,600
Aug 20, 20251,570.001,625.001,560.001,615.001,615.003.86%219,455,300
Aug 19, 20251,555.001,590.001,550.001,555.001,555.00-116,868,000
Aug 18, 20251,555.001,590.001,550.001,555.001,555.000.32%116,868,000
Aug 15, 20251,630.001,635.001,550.001,550.001,550.00-3.73%196,417,700
Aug 14, 20251,645.001,685.001,605.001,610.001,610.00-0.92%296,282,000
Aug 13, 20251,580.001,650.001,580.001,625.001,625.003.17%399,438,600
Aug 12, 20251,535.001,600.001,535.001,575.001,575.002.61%224,305,200
Aug 11, 20251,575.001,590.001,520.001,535.001,535.00-1.92%241,535,300
Aug 8, 20251,705.001,750.001,560.001,565.001,565.007.19%768,553,600
Aug 7, 20251,535.001,545.001,450.001,460.001,460.00-4.58%306,099,900
Aug 6, 20251,475.001,600.001,470.001,530.001,530.005.52%529,745,200
Aug 5, 20251,420.001,470.001,315.001,450.001,450.002.47%398,760,700
Aug 4, 20251,525.001,530.001,380.001,415.001,415.00-7.21%383,323,000
Aug 1, 20251,550.001,565.001,525.001,525.001,525.00-0.65%99,045,000
Jul 31, 20251,570.001,585.001,530.001,535.001,535.00-2.23%91,728,200
Jul 30, 20251,625.001,625.001,560.001,570.001,570.00-3.38%182,139,700
Jul 29, 20251,565.001,630.001,540.001,625.001,625.004.17%235,303,500
Jul 28, 20251,545.001,570.001,520.001,560.001,560.001.96%180,645,300
Jul 25, 20251,535.001,570.001,510.001,530.001,530.00-0.33%149,285,600
Jul 24, 20251,560.001,590.001,530.001,535.001,535.00-1.29%145,457,200
Jul 23, 20251,575.001,585.001,505.001,555.001,555.00-1.27%156,030,200
Jul 22, 20251,615.001,625.001,530.001,575.001,575.00-1.87%406,255,200
Jul 21, 20251,675.001,675.001,585.001,605.001,605.00-3.02%270,569,800
Jul 18, 20251,665.001,710.001,645.001,655.001,655.000.30%326,322,400