PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia · Delayed Price · Currency is IDR 925.00
-20.00 (-2.12%)
Sep 18, 2026, 4:14 PM WIB
IDX:CUAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |