PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 382.00
-28.00 (-6.83%)
Oct 30, 2026, 4:14 PM WIB
IDX:CUAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 408.00 | 412.00 | 382.00 | 382.00 | 382.00 | -6.83% | 294,310,800 |
| Oct 29, 2026 | 436.00 | 442.00 | 402.00 | 410.00 | 410.00 | -5.09% | 517,058,000 |
| Oct 28, 2026 | 460.00 | 462.00 | 426.00 | 432.00 | 432.00 | -5.26% | 444,377,000 |
| Oct 27, 2026 | 480.00 | 510.00 | 450.00 | 456.00 | 456.00 | -5.39% | 771,278,300 |
| Oct 26, 2026 | 510.00 | 540.00 | 478.00 | 482.00 | 482.00 | -5.49% | 669,467,800 |
| Oct 23, 2026 | 494.00 | 525.00 | 488.00 | 510.00 | 510.00 | 2.82% | 353,645,100 |
| Oct 22, 2026 | 482.00 | 535.00 | 478.00 | 496.00 | 496.00 | -1.78% | 486,782,800 |
| Oct 21, 2026 | 510.00 | 525.00 | 482.00 | 505.00 | 505.00 | - | 453,295,000 |
| Oct 20, 2026 | 494.00 | 510.00 | 470.00 | 505.00 | 505.00 | - | 1,225,572,600 |
| Oct 19, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -6.48% | 184,781,900 |
| Oct 16, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -14.29% | 69,411,800 |
| Oct 15, 2026 | 650.00 | 660.00 | 620.00 | 630.00 | 630.00 | -5.26% | 285,141,100 |
| Oct 14, 2026 | 670.00 | 710.00 | 640.00 | 665.00 | 665.00 | - | 380,902,600 |
| Oct 13, 2026 | 635.00 | 685.00 | 620.00 | 665.00 | 665.00 | 1.53% | 434,856,000 |
| Oct 12, 2026 | 775.00 | 780.00 | 655.00 | 655.00 | 655.00 | -14.94% | 726,868,700 |
| Oct 9, 2026 | 765.00 | 775.00 | 730.00 | 770.00 | 770.00 | 0.65% | 274,141,700 |
| Oct 8, 2026 | 840.00 | 845.00 | 755.00 | 765.00 | 765.00 | -8.93% | 515,268,600 |
| Oct 7, 2026 | 860.00 | 870.00 | 840.00 | 840.00 | 840.00 | -1.18% | 237,979,200 |
| Oct 6, 2026 | 855.00 | 885.00 | 850.00 | 850.00 | 850.00 | - | 291,319,800 |
| Oct 5, 2026 | 850.00 | 860.00 | 830.00 | 850.00 | 850.00 | 0.59% | 253,090,300 |
| Oct 2, 2026 | 875.00 | 880.00 | 845.00 | 845.00 | 845.00 | -2.31% | 258,896,400 |
| Oct 1, 2026 | 840.00 | 880.00 | 830.00 | 865.00 | 865.00 | 2.37% | 414,707,100 |
| Sep 30, 2026 | 895.00 | 910.00 | 845.00 | 845.00 | 845.00 | -4.52% | 340,672,300 |
| Sep 29, 2026 | 900.00 | 905.00 | 835.00 | 885.00 | 885.00 | -2.75% | 687,136,400 |
| Sep 28, 2026 | 930.00 | 955.00 | 900.00 | 910.00 | 910.00 | -2.67% | 315,950,900 |
| Sep 25, 2026 | 940.00 | 960.00 | 920.00 | 935.00 | 935.00 | -0.53% | 188,675,000 |
| Sep 24, 2026 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | -2.08% | 218,354,300 |
| Sep 23, 2026 | 955.00 | 995.00 | 925.00 | 960.00 | 960.00 | 1.05% | 459,620,200 |
| Sep 22, 2026 | 940.00 | 950.00 | 900.00 | 950.00 | 950.00 | 2.15% | 315,325,400 |
| Sep 21, 2026 | 925.00 | 955.00 | 920.00 | 930.00 | 930.00 | 0.54% | 195,187,100 |
| Sep 18, 2026 | 960.00 | 970.00 | 920.00 | 925.00 | 925.00 | -2.12% | 269,607,400 |
| Sep 17, 2026 | 905.00 | 965.00 | 905.00 | 945.00 | 945.00 | 5.00% | 499,691,600 |
| Sep 16, 2026 | 920.00 | 940.00 | 900.00 | 900.00 | 900.00 | -2.17% | 208,893,400 |
| Sep 15, 2026 | 940.00 | 950.00 | 915.00 | 920.00 | 920.00 | -2.13% | 174,906,600 |
| Sep 14, 2026 | 940.00 | 945.00 | 890.00 | 940.00 | 940.00 | -0.53% | 439,276,200 |
| Sep 11, 2026 | 955.00 | 970.00 | 930.00 | 945.00 | 945.00 | -4.06% | 493,060,500 |
| Sep 10, 2026 | 950.00 | 1,040.00 | 945.00 | 985.00 | 985.00 | 4.79% | 1,033,545,600 |
| Sep 9, 2026 | 940.00 | 960.00 | 925.00 | 940.00 | 940.00 | 0.53% | 252,878,900 |
| Sep 8, 2026 | 935.00 | 970.00 | 930.00 | 935.00 | 935.00 | - | 265,153,300 |
| Sep 7, 2026 | 945.00 | 965.00 | 920.00 | 935.00 | 935.00 | -0.53% | 406,473,700 |
| Sep 4, 2026 | 915.00 | 980.00 | 900.00 | 940.00 | 940.00 | 3.30% | 1,015,740,000 |
| Sep 3, 2026 | 910.00 | 955.00 | 900.00 | 910.00 | 910.00 | 0.55% | 953,582,500 |
| Sep 2, 2026 | 905.00 | 910.00 | 855.00 | 905.00 | 905.00 | - | 676,988,300 |
| Sep 1, 2026 | 820.00 | 905.00 | 815.00 | 905.00 | 905.00 | 11.04% | 950,010,800 |
| Aug 31, 2026 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | 0.62% | 172,393,100 |
| Aug 28, 2026 | 820.00 | 855.00 | 795.00 | 810.00 | 810.00 | -0.61% | 455,779,700 |
| Aug 27, 2026 | 755.00 | 825.00 | 755.00 | 815.00 | 815.00 | 5.84% | 408,065,000 |
| Aug 26, 2026 | 825.00 | 830.00 | 770.00 | 770.00 | 770.00 | -6.67% | 478,866,600 |
| Aug 24, 2026 | 840.00 | 855.00 | 820.00 | 825.00 | 825.00 | -1.20% | 238,597,500 |
| Aug 21, 2026 | 835.00 | 860.00 | 820.00 | 835.00 | 835.00 | 1.21% | 440,936,300 |