PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 530.00
-40.00 (-7.02%)
Jun 30, 2026, 4:14 PM WIB
IDX:CUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 575.00 | 575.00 | 530.00 | 535.00 | - | -6.14% | 93,687,400 |
| Jun 29, 2026 | 570.00 | 590.00 | 560.00 | 570.00 | 570.00 | 0.88% | 195,970,100 |
| Jun 26, 2026 | 625.00 | 630.00 | 555.00 | 565.00 | 565.00 | -9.60% | 358,690,900 |
| Jun 25, 2026 | 610.00 | 655.00 | 595.00 | 625.00 | 625.00 | 2.46% | 219,314,500 |
| Jun 24, 2026 | 685.00 | 690.00 | 605.00 | 610.00 | 610.00 | -10.95% | 323,707,600 |
| Jun 23, 2026 | 655.00 | 690.00 | 645.00 | 685.00 | 685.00 | 4.58% | 222,694,700 |
| Jun 22, 2026 | 690.00 | 695.00 | 640.00 | 655.00 | 655.00 | -3.68% | 233,881,300 |
| Jun 19, 2026 | 710.00 | 720.00 | 675.00 | 680.00 | 680.00 | -4.23% | 313,661,900 |
| Jun 18, 2026 | 695.00 | 715.00 | 665.00 | 710.00 | 710.00 | 2.16% | 350,712,700 |
| Jun 17, 2026 | 755.00 | 765.00 | 690.00 | 695.00 | 695.00 | -6.71% | 436,703,400 |
| Jun 15, 2026 | 755.00 | 810.00 | 725.00 | 745.00 | 745.00 | 3.47% | 1,191,910,000 |
| Jun 12, 2026 | 685.00 | 735.00 | 665.00 | 720.00 | 720.00 | 8.27% | 690,438,500 |
| Jun 11, 2026 | 715.00 | 745.00 | 645.00 | 665.00 | 665.00 | -8.90% | 780,636,700 |
| Jun 10, 2026 | 765.00 | 835.00 | 715.00 | 730.00 | 730.00 | -5.81% | 1,360,172,000 |
| Jun 9, 2026 | 640.00 | 780.00 | 610.00 | 775.00 | 775.00 | 21.09% | 1,256,978,000 |
| Jun 8, 2026 | 650.00 | 685.00 | 600.00 | 640.00 | 640.00 | -5.19% | 484,999,700 |
| Jun 5, 2026 | 750.00 | 765.00 | 660.00 | 675.00 | 675.00 | -6.90% | 646,650,900 |
| Jun 4, 2026 | 720.00 | 770.00 | 640.00 | 725.00 | 725.00 | - | 1,011,159,000 |
| Jun 3, 2026 | 855.00 | 855.00 | 670.00 | 725.00 | 725.00 | -7.64% | 1,397,838,000 |
| Jun 2, 2026 | 750.00 | 785.00 | 715.00 | 785.00 | 785.00 | 24.60% | 515,638,400 |
| May 29, 2026 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 24.75% | 1,886,303,000 |
| May 26, 2026 | 482.00 | 595.00 | 478.00 | 505.00 | 505.00 | 3.91% | 871,026,600 |
| May 25, 2026 | 500.00 | 510.00 | 464.00 | 486.00 | 486.00 | -5.63% | 496,509,700 |
| May 22, 2026 | 492.00 | 520.00 | 468.00 | 515.00 | 515.00 | -3.74% | 725,206,300 |
| May 21, 2026 | 590.00 | 600.00 | 510.00 | 535.00 | 535.00 | -9.32% | 316,088,300 |
| May 20, 2026 | 645.00 | 670.00 | 575.00 | 590.00 | 590.00 | -9.23% | 586,115,800 |
| 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 |