PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 610.00
-40.00 (-6.15%)
May 20, 2026, 10:41 AM WIB
IDX:CUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 770.00 | 775.00 | 640.00 | 650.00 | 650.00 | -13.33% | 607,248,400 |
| May 18, 2026 | 805.00 | 810.00 | 725.00 | 750.00 | 750.00 | -11.76% | 666,710,600 |
| May 13, 2026 | 825.00 | 885.00 | 825.00 | 850.00 | 850.00 | -10.05% | 540,831,200 |
| May 12, 2026 | 1,030.00 | 1,070.00 | 920.00 | 945.00 | 945.00 | -8.25% | 498,891,100 |
| May 11, 2026 | 1,115.00 | 1,130.00 | 1,010.00 | 1,030.00 | 1,030.00 | -8.04% | 195,387,100 |
| May 8, 2026 | 1,190.00 | 1,200.00 | 1,115.00 | 1,120.00 | 1,120.00 | -5.88% | 127,785,200 |
| May 7, 2026 | 1,270.00 | 1,290.00 | 1,185.00 | 1,190.00 | 1,190.00 | -4.03% | 178,341,100 |
| May 6, 2026 | 1,300.00 | 1,305.00 | 1,230.00 | 1,240.00 | 1,240.00 | -4.62% | 315,358,600 |
| May 5, 2026 | 1,165.00 | 1,300.00 | 1,140.00 | 1,300.00 | 1,300.00 | 12.07% | 380,355,600 |
| May 4, 2026 | 1,210.00 | 1,245.00 | 1,155.00 | 1,160.00 | 1,160.00 | -3.33% | 500,314,900 |
| Apr 30, 2026 | 1,285.00 | 1,290.00 | 1,190.00 | 1,200.00 | 1,200.00 | -7.69% | 385,324,800 |
| Apr 29, 2026 | 1,285.00 | 1,320.00 | 1,255.00 | 1,300.00 | 1,300.00 | 1.17% | 448,364,000 |
| Apr 28, 2026 | 1,330.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.28% | 446,759,200 |
| Apr 27, 2026 | 1,330.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,315.00 | - | 311,711,000 |
| Apr 24, 2026 | 1,400.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,315.00 | -6.07% | 144,157,500 |
| Apr 23, 2026 | 1,510.00 | 1,515.00 | 1,400.00 | 1,400.00 | 1,400.00 | -7.28% | 128,719,700 |
| Apr 22, 2026 | 1,525.00 | 1,530.00 | 1,465.00 | 1,510.00 | 1,510.00 | -1.31% | 142,289,300 |
| Apr 21, 2026 | 1,530.00 | 1,555.00 | 1,485.00 | 1,530.00 | 1,530.00 | -0.33% | 245,562,300 |
| Apr 20, 2026 | 1,600.00 | 1,620.00 | 1,505.00 | 1,535.00 | 1,535.00 | -3.46% | 268,054,200 |
| Apr 17, 2026 | 1,560.00 | 1,615.00 | 1,535.00 | 1,590.00 | 1,590.00 | 2.91% | 356,436,000 |
| Apr 16, 2026 | 1,505.00 | 1,585.00 | 1,480.00 | 1,545.00 | 1,545.00 | 3.34% | 404,432,700 |
| Apr 15, 2026 | 1,530.00 | 1,555.00 | 1,475.00 | 1,495.00 | 1,495.00 | -1.32% | 484,319,900 |
| Apr 14, 2026 | 1,470.00 | 1,560.00 | 1,440.00 | 1,515.00 | 1,515.00 | 5.94% | 702,456,500 |
| Apr 13, 2026 | 1,335.00 | 1,465.00 | 1,320.00 | 1,430.00 | 1,430.00 | 6.32% | 655,344,100 |
| Apr 10, 2026 | 1,320.00 | 1,410.00 | 1,300.00 | 1,345.00 | 1,345.00 | 5.91% | 557,865,400 |
| 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 |