Skip to main content
PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,690.00
0.00 (0.00%)
At close: Dec 5, 2025

IDX:CUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,750.002,870.002,690.002,690.002,690.00-262,054,600
Dec 4, 20252,640.002,760.002,580.002,690.002,690.001.89%122,068,800
Dec 3, 20252,750.002,780.002,630.002,640.002,640.00-3.65%102,066,600
Dec 2, 20252,670.002,790.002,650.002,740.002,740.002.62%193,064,500
Dec 1, 20252,710.002,730.002,580.002,670.002,670.00-0.37%134,644,000
Nov 28, 20252,590.002,710.002,520.002,680.002,680.003.88%300,397,000
Nov 27, 20252,420.002,730.002,420.002,580.002,580.007.95%422,281,200
Nov 26, 20252,380.002,410.002,330.002,390.002,390.001.70%100,284,100
Nov 25, 20252,400.002,410.002,260.002,350.002,350.00-1.26%155,865,800
Nov 24, 20252,310.002,430.002,300.002,380.002,380.005.31%296,130,000
Nov 21, 20252,230.002,300.002,190.002,260.002,260.001.35%86,158,700
Nov 20, 20252,200.002,320.002,180.002,230.002,230.003.24%186,043,200
Nov 19, 20252,100.002,160.002,050.002,160.002,160.002.86%52,180,200
Nov 18, 20252,200.002,220.002,080.002,100.002,100.00-4.55%72,952,600
Nov 17, 20252,150.002,270.002,140.002,200.002,200.002.33%90,469,300
Nov 14, 20252,180.002,220.002,150.002,150.002,150.00-1.38%38,337,800
Nov 13, 20252,220.002,240.002,170.002,180.002,180.00-0.46%49,507,900
Nov 12, 20252,200.002,250.002,160.002,190.002,190.00-0.45%70,221,800
Nov 11, 20252,280.002,290.002,180.002,200.002,200.00-3.51%110,626,300
Nov 10, 20252,350.002,350.002,250.002,280.002,280.00-0.44%182,257,700
Nov 7, 20252,150.002,300.002,140.002,290.002,290.008.02%233,503,600
Nov 6, 20252,130.002,160.002,080.002,120.002,120.001.92%100,801,500
Nov 5, 20252,000.002,090.001,985.002,080.002,080.001.46%65,119,400
Nov 4, 20252,100.002,160.002,000.002,050.002,050.00-1.91%142,416,900
Nov 3, 20251,995.002,120.001,990.002,090.002,090.003.98%139,239,600
Oct 31, 20252,010.002,070.001,980.002,010.002,010.000.50%70,827,100
Oct 30, 20252,010.002,030.001,965.002,000.002,000.00-0.50%52,525,200
Oct 29, 20252,010.002,060.001,965.002,010.002,010.000.50%80,839,500
Oct 28, 20252,050.002,070.001,910.002,000.002,000.00-1.48%94,497,700
Oct 27, 20252,190.002,230.001,870.002,030.002,030.00-7.31%309,639,300
Oct 24, 20252,200.002,280.002,160.002,190.002,190.00-0.45%52,938,400
Oct 23, 20252,260.002,300.002,190.002,200.002,200.00-1.79%65,830,700
Oct 22, 20252,270.002,310.002,170.002,240.002,240.00-1.32%94,311,900
Oct 21, 20252,300.002,420.002,250.002,270.002,270.00-1.73%184,007,800
Oct 20, 20252,180.002,370.002,090.002,310.002,310.007.44%219,683,500
Oct 17, 20252,390.002,400.002,100.002,150.002,150.00-9.66%289,808,000
Oct 16, 20252,500.002,560.002,380.002,380.002,380.00-4.03%179,989,700
Oct 15, 20252,410.002,500.002,240.002,480.002,480.002.90%320,074,100
Oct 14, 20252,820.002,830.002,360.002,410.002,410.00-13.00%652,533,000
Oct 13, 20252,380.002,890.002,360.002,770.002,770.0013.99%575,603,100
Oct 10, 20252,290.002,500.002,270.002,430.002,430.008.97%440,645,500
Oct 9, 20252,250.002,430.002,100.002,230.002,230.00-0.45%398,889,800
Oct 8, 20252,240.002,400.002,000.002,240.002,240.000.90%729,186,600
Oct 7, 20251,815.002,220.001,815.002,220.002,220.0024.72%1,130,135,000
Oct 6, 20251,610.001,780.001,605.001,780.001,780.0011.25%584,911,100
Oct 3, 20251,610.001,615.001,580.001,600.001,600.00-0.62%74,499,500
Oct 2, 20251,630.001,630.001,605.001,610.001,610.00-48,573,900
Oct 1, 20251,650.001,650.001,610.001,610.001,610.00-0.62%86,910,200
Sep 30, 20251,630.001,645.001,605.001,620.001,620.000.62%95,295,500
Sep 29, 20251,600.001,670.001,590.001,610.001,610.000.63%191,796,400
Sep 26, 20251,615.001,630.001,590.001,600.001,600.000.63%71,543,700
Sep 25, 20251,590.001,625.001,550.001,590.001,590.00-0.31%112,980,500
Sep 24, 20251,615.001,640.001,570.001,595.001,595.00-1.24%156,902,000
Sep 23, 20251,640.001,650.001,600.001,615.001,615.00-1.52%140,460,900
Sep 22, 20251,590.001,680.001,570.001,640.001,640.003.14%355,262,300
Sep 19, 20251,590.001,600.001,550.001,590.001,590.000.63%138,605,600
Sep 18, 20251,520.001,600.001,505.001,580.001,580.004.98%238,714,800
Sep 17, 20251,480.001,530.001,465.001,505.001,505.002.38%106,948,700
Sep 16, 20251,510.001,520.001,455.001,470.001,470.00-2.33%59,121,600
Sep 15, 20251,435.001,505.001,430.001,505.001,505.005.24%85,823,000
Sep 12, 20251,435.001,470.001,420.001,430.001,430.000.70%73,018,400
Sep 11, 20251,425.001,445.001,405.001,420.001,420.00-58,880,600
Sep 10, 20251,465.001,465.001,415.001,420.001,420.00-0.70%56,436,700
Sep 9, 20251,475.001,490.001,405.001,430.001,430.00-3.05%85,714,900
Sep 8, 20251,500.001,520.001,460.001,475.001,475.00-3.59%94,002,800
Sep 4, 20251,520.001,535.001,500.001,530.001,530.000.66%56,909,500
Sep 3, 20251,535.001,550.001,510.001,520.001,520.00-0.33%57,669,600
Sep 2, 20251,520.001,560.001,520.001,525.001,525.001.33%68,121,900
Sep 1, 20251,450.001,535.001,430.001,505.001,505.00-3.53%169,126,600
Aug 29, 20251,600.001,610.001,495.001,560.001,560.00-3.41%245,060,400
Aug 28, 20251,635.001,645.001,610.001,615.001,615.00-0.62%128,762,800
Aug 27, 20251,650.001,665.001,605.001,625.001,625.00-4.41%341,000,200
Aug 26, 20251,640.001,700.001,580.001,700.001,700.004.29%1,568,520,000
Aug 25, 20251,640.001,650.001,615.001,630.001,630.00-0.31%170,274,500
Aug 22, 20251,650.001,665.001,620.001,635.001,635.00-0.61%220,944,600
Aug 21, 20251,620.001,665.001,580.001,645.001,645.001.86%295,675,600
Aug 20, 20251,570.001,625.001,560.001,615.001,615.003.86%219,455,300
Aug 19, 20251,555.001,590.001,550.001,555.001,555.000.32%116,868,000
Aug 15, 20251,630.001,635.001,550.001,550.001,550.00-3.73%196,417,700
Aug 14, 20251,645.001,685.001,605.001,610.001,610.00-0.92%296,282,000
Aug 13, 20251,580.001,650.001,580.001,625.001,625.003.17%399,438,600
Aug 12, 20251,535.001,600.001,535.001,575.001,575.002.61%224,305,200
Aug 11, 20251,575.001,590.001,520.001,535.001,535.00-1.92%241,535,300
Aug 8, 20251,705.001,750.001,560.001,565.001,565.007.19%768,553,600
Aug 7, 20251,535.001,545.001,450.001,460.001,460.00-4.58%306,099,900
Aug 6, 20251,475.001,600.001,470.001,530.001,530.005.52%529,745,200
Aug 5, 20251,420.001,470.001,315.001,450.001,450.002.47%398,760,700
Aug 4, 20251,525.001,530.001,380.001,415.001,415.00-7.21%383,323,000
Aug 1, 20251,550.001,565.001,525.001,525.001,525.00-0.65%99,045,000
Jul 31, 20251,570.001,585.001,530.001,535.001,535.00-2.23%91,728,200
Jul 30, 20251,625.001,625.001,560.001,570.001,570.00-3.38%182,139,700
Jul 29, 20251,565.001,630.001,540.001,625.001,625.004.17%235,303,500
Jul 28, 20251,545.001,570.001,520.001,560.001,560.001.96%180,645,300
Jul 25, 20251,535.001,570.001,510.001,530.001,530.00-0.33%149,285,600
Jul 24, 20251,560.001,590.001,530.001,535.001,535.00-1.29%145,457,200
Jul 23, 20251,575.001,585.001,505.001,555.001,555.00-1.27%156,030,200
Jul 22, 20251,615.001,625.001,530.001,575.001,575.00-1.87%406,255,200
Jul 21, 20251,675.001,675.001,585.001,605.001,605.00-3.02%270,569,800
Jul 18, 20251,665.001,710.001,645.001,655.001,655.000.30%326,322,400
Jul 17, 20251,685.001,725.001,640.001,650.001,650.00-0.90%389,304,100