PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 735.00
+65.00 (9.70%)
Jul 21, 2026, 4:14 PM WIB
IDX:CUAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 680.00 | 695.00 | 670.00 | 685.00 | - | 2.24% | 129,130,400 |
| Jul 20, 2026 | 635.00 | 670.00 | 635.00 | 670.00 | 670.00 | 6.35% | 310,137,800 |
| Jul 17, 2026 | 630.00 | 640.00 | 610.00 | 630.00 | 630.00 | - | 110,870,200 |
| Jul 16, 2026 | 630.00 | 640.00 | 615.00 | 630.00 | 630.00 | 0.80% | 113,351,900 |
| Jul 15, 2026 | 635.00 | 645.00 | 620.00 | 625.00 | 625.00 | -0.79% | 126,517,000 |
| Jul 14, 2026 | 645.00 | 670.00 | 630.00 | 630.00 | 630.00 | -1.56% | 308,750,400 |
| Jul 13, 2026 | 620.00 | 650.00 | 610.00 | 640.00 | 640.00 | 3.23% | 233,289,500 |
| Jul 10, 2026 | 625.00 | 635.00 | 615.00 | 620.00 | 620.00 | - | 134,120,800 |
| Jul 9, 2026 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 3.33% | 114,843,000 |
| Jul 8, 2026 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | -5.51% | 146,047,800 |
| Jul 7, 2026 | 620.00 | 640.00 | 605.00 | 635.00 | 635.00 | 3.25% | 253,276,500 |
| Jul 6, 2026 | 610.00 | 635.00 | 590.00 | 615.00 | 615.00 | 0.82% | 172,827,000 |
| Jul 3, 2026 | 625.00 | 645.00 | 605.00 | 610.00 | 610.00 | -0.81% | 179,242,700 |
| Jul 2, 2026 | 610.00 | 650.00 | 595.00 | 615.00 | 615.00 | -0.81% | 461,948,300 |
| Jul 1, 2026 | 530.00 | 630.00 | 525.00 | 620.00 | 620.00 | 16.98% | 426,419,600 |
| Jun 30, 2026 | 575.00 | 575.00 | 525.00 | 530.00 | 530.00 | -7.02% | 196,974,600 |
| 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 |