Skip to main content
logo
PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,680.00
+100.00 (3.88%)
At close: Nov 28, 2025

IDX:CUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,590.002,710.002,520.002,680.002,680.003.88%300,397,000
Nov 27, 20252,420.002,730.002,420.002,580.002,580.007.95%422,281,200
Nov 26, 20252,380.002,410.002,330.002,390.002,390.001.70%100,284,100
Nov 25, 20252,400.002,410.002,260.002,350.002,350.00-1.26%155,865,800
Nov 24, 20252,310.002,430.002,300.002,380.002,380.005.31%296,130,000
Nov 21, 20252,230.002,300.002,190.002,260.002,260.001.35%86,158,700
Nov 20, 20252,200.002,320.002,180.002,230.002,230.003.24%186,043,200
Nov 19, 20252,100.002,160.002,050.002,160.002,160.002.86%52,180,200
Nov 18, 20252,200.002,220.002,080.002,100.002,100.00-4.55%72,952,600
Nov 17, 20252,150.002,270.002,140.002,200.002,200.002.33%90,469,300
Nov 14, 20252,180.002,220.002,150.002,150.002,150.00-1.38%38,337,800
Nov 13, 20252,220.002,240.002,170.002,180.002,180.00-0.46%49,507,900
Nov 12, 20252,200.002,250.002,160.002,190.002,190.00-0.45%70,221,800
Nov 11, 20252,280.002,290.002,180.002,200.002,200.00-3.51%110,626,300
Nov 10, 20252,350.002,350.002,250.002,280.002,280.00-0.44%182,257,700
Nov 7, 20252,150.002,300.002,140.002,290.002,290.008.02%233,503,600
Nov 6, 20252,130.002,160.002,080.002,120.002,120.001.92%100,801,500
Nov 5, 20252,000.002,090.001,985.002,080.002,080.001.46%65,119,400
Nov 4, 20252,100.002,160.002,000.002,050.002,050.00-1.91%142,416,900
Nov 3, 20251,995.002,120.001,990.002,090.002,090.003.98%139,239,600
Oct 31, 20252,010.002,070.001,980.002,010.002,010.000.50%70,827,100
Oct 30, 20252,010.002,030.001,965.002,000.002,000.00-0.50%52,525,200
Oct 29, 20252,010.002,060.001,965.002,010.002,010.000.50%80,839,500
Oct 28, 20252,050.002,070.001,910.002,000.002,000.00-1.48%94,497,700
Oct 27, 20252,190.002,230.001,870.002,030.002,030.00-7.31%309,639,300
Oct 24, 20252,200.002,280.002,160.002,190.002,190.00-0.45%52,938,400
Oct 23, 20252,260.002,300.002,190.002,200.002,200.00-1.79%65,830,700
Oct 22, 20252,270.002,310.002,170.002,240.002,240.00-1.32%94,311,900
Oct 21, 20252,300.002,420.002,250.002,270.002,270.00-1.73%184,007,800
Oct 20, 20252,180.002,370.002,090.002,310.002,310.007.44%219,683,500
Oct 17, 20252,390.002,400.002,100.002,150.002,150.00-9.66%289,808,000
Oct 16, 20252,500.002,560.002,380.002,380.002,380.00-4.03%179,989,700
Oct 15, 20252,410.002,500.002,240.002,480.002,480.002.90%320,074,100
Oct 14, 20252,820.002,830.002,360.002,410.002,410.00-13.00%652,533,000
Oct 13, 20252,380.002,890.002,360.002,770.002,770.0013.99%575,603,100
Oct 10, 20252,290.002,500.002,270.002,430.002,430.008.97%440,645,500
Oct 9, 20252,250.002,430.002,100.002,230.002,230.00-0.45%398,889,800
Oct 8, 20252,240.002,400.002,000.002,240.002,240.000.90%729,186,600
Oct 7, 20251,815.002,220.001,815.002,220.002,220.0024.72%1,130,135,000
Oct 6, 20251,610.001,780.001,605.001,780.001,780.0011.25%584,911,100
Oct 3, 20251,610.001,615.001,580.001,600.001,600.00-0.62%74,499,500
Oct 2, 20251,630.001,630.001,605.001,610.001,610.00-48,573,900
Oct 1, 20251,650.001,650.001,610.001,610.001,610.00-0.62%86,910,200
Sep 30, 20251,630.001,645.001,605.001,620.001,620.000.62%95,295,500
Sep 29, 20251,600.001,670.001,590.001,610.001,610.000.63%191,796,400
Sep 26, 20251,615.001,630.001,590.001,600.001,600.000.63%71,543,700
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