Skip to main content
PT Petrindo Jaya Kreasi Tbk (IDX:CUAN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,305.00
+20.00 (1.56%)
Apr 29, 2026, 3:49 PM WIB

IDX:CUAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,285.001,305.001,270.001,280.00--0.39%45,659,500
Apr 28, 20261,330.001,340.001,280.001,285.001,285.00-2.28%446,759,200
Apr 27, 20261,330.001,360.001,290.001,315.001,315.00-311,711,000
Apr 24, 20261,400.001,430.001,310.001,315.001,315.00-6.07%144,157,500
Apr 23, 20261,510.001,515.001,400.001,400.001,400.00-7.28%128,719,700
Apr 22, 20261,525.001,530.001,465.001,510.001,510.00-1.31%142,289,300
Apr 21, 20261,530.001,555.001,485.001,530.001,530.00-0.33%245,562,300
Apr 20, 20261,600.001,620.001,505.001,535.001,535.00-3.46%268,054,200
Apr 17, 20261,560.001,615.001,535.001,590.001,590.002.91%356,436,000
Apr 16, 20261,505.001,585.001,480.001,545.001,545.003.34%404,432,700
Apr 15, 20261,530.001,555.001,475.001,495.001,495.00-1.32%484,319,900
Apr 14, 20261,470.001,560.001,440.001,515.001,515.005.94%702,456,500
Apr 13, 20261,335.001,465.001,320.001,430.001,430.006.32%655,344,100
Apr 10, 20261,320.001,410.001,300.001,345.001,345.005.91%557,865,400
Apr 9, 20261,180.001,275.001,170.001,270.001,270.003.25%673,398,800
Apr 8, 20261,250.001,270.001,155.001,230.001,230.005.13%1,050,888,000
Apr 7, 20261,100.001,230.001,075.001,170.001,170.005.41%659,227,000
Apr 6, 20261,000.001,150.00965.001,110.001,110.006.22%406,835,000
Apr 2, 20261,110.001,120.001,020.001,045.001,045.00-7.52%379,749,800
Apr 1, 20261,100.001,150.001,085.001,130.001,130.006.60%342,066,600
Mar 31, 20261,140.001,155.001,060.001,060.001,060.00-6.19%454,163,500
Mar 30, 20261,100.001,170.001,090.001,130.001,130.00-1.74%378,736,400
Mar 27, 20261,150.001,150.001,105.001,150.001,150.002.22%96,894,600
Mar 26, 20261,190.001,220.001,125.001,125.001,125.00-4.26%107,189,600
Mar 25, 20261,130.001,200.001,110.001,175.001,175.004.44%164,597,600
Mar 17, 20261,130.001,210.001,105.001,125.001,125.002.74%185,097,900
Mar 16, 20261,195.001,200.001,095.001,095.001,095.00-8.37%182,951,000
Mar 13, 20261,205.001,240.001,155.001,195.001,195.00-2.85%142,449,200
Mar 12, 20261,300.001,310.001,230.001,230.001,230.00-5.75%104,088,200
Mar 11, 20261,295.001,325.001,260.001,305.001,305.002.35%162,055,700
Mar 10, 20261,350.001,380.001,255.001,275.001,275.00-0.39%228,719,100
Mar 9, 20261,160.001,350.001,155.001,280.001,280.00-3.03%244,804,700
Mar 6, 20261,300.001,375.001,180.001,320.001,320.00-246,114,800
Mar 5, 20261,330.001,415.001,315.001,320.001,320.00-1.12%246,101,900
Mar 4, 20261,400.001,400.001,280.001,335.001,335.00-7.93%158,811,100
Mar 3, 20261,490.001,540.001,450.001,450.001,450.00-1.36%96,883,600
Mar 2, 20261,520.001,575.001,470.001,470.001,470.00-8.13%151,322,300
Feb 27, 20261,630.001,655.001,560.001,600.001,600.00-3.03%68,484,500
Feb 26, 20261,690.001,710.001,600.001,650.001,650.00-1.79%71,935,800
Feb 25, 20261,740.001,765.001,680.001,680.001,680.00-2.33%135,624,100
Feb 24, 20261,810.001,845.001,720.001,720.001,720.00-4.44%146,053,100
Feb 23, 20261,780.001,850.001,775.001,800.001,800.003.75%237,486,500
Feb 20, 20261,755.001,765.001,685.001,735.001,735.00-1.14%135,141,500
Feb 19, 20261,805.001,825.001,755.001,755.001,755.00-2.23%81,546,100
Feb 18, 20261,815.001,860.001,790.001,795.001,795.00-0.83%71,990,400
Feb 13, 20261,805.001,860.001,755.001,810.001,810.00-0.82%106,551,500
Feb 12, 20261,940.001,990.001,810.001,825.001,825.00-5.19%241,253,900
Feb 11, 20261,670.001,930.001,670.001,925.001,925.0017.38%346,104,600
Feb 10, 20261,640.001,685.001,620.001,640.001,640.00-0.30%57,642,000
Feb 9, 20261,670.001,675.001,615.001,645.001,645.000.92%41,297,800
Feb 6, 20261,685.001,735.001,605.001,630.001,630.00-4.68%84,023,100
Feb 5, 20261,715.001,815.001,700.001,710.001,710.00-0.29%106,296,500
Feb 4, 20261,685.001,760.001,670.001,715.001,715.003.00%94,849,200
Feb 3, 20261,500.001,720.001,470.001,665.001,665.008.82%196,174,200
Feb 2, 20261,805.001,810.001,530.001,530.001,530.00-15.00%195,054,000
Jan 30, 20261,850.001,930.001,685.001,800.001,800.00-2.70%274,497,100
Jan 29, 20261,560.001,880.001,330.001,850.001,850.0018.59%610,781,200
Jan 28, 20261,515.001,660.001,515.001,560.001,560.00-12.36%181,637,100
Jan 27, 20261,710.001,780.001,675.001,780.001,780.004.09%68,094,300
Jan 26, 20261,735.001,755.001,640.001,710.001,710.00-1.44%81,516,000
Jan 23, 20261,800.001,805.001,650.001,735.001,735.00-4.41%110,772,900
Jan 22, 20261,910.001,920.001,805.001,815.001,815.00-4.22%106,463,600
Jan 21, 20261,960.001,965.001,885.001,895.001,895.00-3.81%76,914,500
Jan 20, 20262,010.002,090.001,955.001,970.001,970.00-2.48%115,113,600
Jan 19, 20261,900.002,070.001,850.002,020.002,020.009.19%177,310,900
Jan 15, 20261,915.001,915.001,830.001,850.001,850.00-3.14%81,694,900
Jan 14, 20262,000.002,000.001,890.001,910.001,910.00-1.04%75,359,800
Jan 13, 20261,920.001,945.001,855.001,930.001,930.000.78%77,576,700
Jan 12, 20262,050.002,070.001,825.001,915.001,915.00-4.73%124,426,400
Jan 9, 20262,070.002,080.002,000.002,010.002,010.00-1.95%55,269,500
Jan 8, 20261,995.002,210.001,990.002,050.002,050.00-1.44%112,610,600
Jan 7, 20262,200.002,210.002,070.002,080.002,080.00-5.45%104,848,100
Jan 6, 20262,240.002,250.002,170.002,200.002,200.00-1.79%58,130,500
Jan 5, 20262,300.002,310.002,220.002,240.002,240.00-2.18%52,380,200
Jan 2, 20262,340.002,370.002,280.002,290.002,290.00-2.14%57,293,900
Dec 30, 20252,390.002,400.002,290.002,340.002,340.00-1.68%77,438,200
Dec 29, 20252,280.002,450.002,280.002,380.002,380.007.21%94,860,100
Dec 24, 20252,270.002,310.002,170.002,220.002,220.00-1.77%73,118,600
Dec 23, 20252,260.002,280.002,210.002,260.002,260.000.44%42,935,400
Dec 22, 20252,260.002,280.002,220.002,250.002,250.000.45%33,301,100
Dec 19, 20252,240.002,310.002,220.002,240.002,240.000.45%72,822,600
Dec 18, 20252,330.002,350.002,210.002,230.002,230.00-4.29%80,670,600
Dec 17, 20252,440.002,450.002,320.002,330.002,330.00-3.72%70,296,400
Dec 16, 20252,350.002,450.002,300.002,420.002,420.002.98%104,751,000
Dec 15, 20252,570.002,590.002,320.002,350.002,350.00-7.11%147,806,800
Dec 12, 20252,540.002,590.002,490.002,530.002,530.00-62,127,300
Dec 11, 20252,550.002,620.002,510.002,530.002,530.00-0.39%100,696,800
Dec 10, 20252,610.002,640.002,510.002,540.002,540.00-2.68%96,534,800
Dec 9, 20252,680.002,690.002,550.002,610.002,610.00-1.51%102,212,000
Dec 8, 20252,710.002,750.002,630.002,650.002,650.00-1.49%95,274,000
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