PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 815.00
+5.00 (0.62%)
Aug 31, 2026, 4:14 PM WIB
IDX:CUAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 815.00 | 825.00 | 805.00 | 815.00 | - | 0.62% | 153,402,000 |
| 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 |
| Aug 20, 2026 | 825.00 | 845.00 | 820.00 | 825.00 | 825.00 | 1.23% | 288,162,200 |
| Aug 19, 2026 | 840.00 | 840.00 | 810.00 | 815.00 | 815.00 | -2.98% | 277,446,300 |
| Aug 18, 2026 | 840.00 | 870.00 | 825.00 | 840.00 | 840.00 | 1.82% | 586,936,700 |
| Aug 14, 2026 | 830.00 | 885.00 | 815.00 | 825.00 | 825.00 | -1.79% | 1,028,444,500 |
| Aug 13, 2026 | 860.00 | 885.00 | 810.00 | 840.00 | 840.00 | -3.45% | 1,546,039,600 |
| Aug 12, 2026 | 730.00 | 880.00 | 720.00 | 870.00 | 870.00 | 20.83% | 1,709,078,600 |
| Aug 11, 2026 | 710.00 | 740.00 | 670.00 | 720.00 | 720.00 | 1.41% | 301,045,000 |
| Aug 10, 2026 | 745.00 | 760.00 | 705.00 | 710.00 | 710.00 | -4.05% | 337,201,400 |
| Aug 7, 2026 | 735.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2.78% | 406,234,600 |
| Aug 6, 2026 | 680.00 | 725.00 | 680.00 | 720.00 | 720.00 | 6.67% | 490,208,600 |
| Aug 5, 2026 | 675.00 | 690.00 | 665.00 | 675.00 | 675.00 | 1.50% | 174,914,600 |
| Aug 4, 2026 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 0.76% | 93,814,200 |
| Aug 3, 2026 | 680.00 | 690.00 | 655.00 | 660.00 | 660.00 | -0.75% | 182,458,100 |
| Jul 31, 2026 | 660.00 | 680.00 | 655.00 | 665.00 | 665.00 | 2.31% | 170,972,100 |
| Jul 30, 2026 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | -1.52% | 157,980,200 |
| Jul 29, 2026 | 675.00 | 690.00 | 635.00 | 660.00 | 660.00 | -1.49% | 314,585,200 |
| Jul 28, 2026 | 680.00 | 705.00 | 670.00 | 670.00 | 670.00 | -2.90% | 165,911,800 |
| Jul 27, 2026 | 700.00 | 705.00 | 675.00 | 690.00 | 690.00 | -1.43% | 176,720,800 |
| Jul 24, 2026 | 750.00 | 755.00 | 690.00 | 700.00 | 700.00 | -7.28% | 547,805,800 |
| Jul 23, 2026 | 720.00 | 825.00 | 710.00 | 755.00 | 755.00 | 4.86% | 923,643,800 |
| Jul 22, 2026 | 735.00 | 755.00 | 705.00 | 720.00 | 720.00 | -2.04% | 485,325,400 |
| Jul 21, 2026 | 680.00 | 750.00 | 670.00 | 735.00 | 735.00 | 9.70% | 807,199,700 |
| 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 |