PT Petrindo Jaya Kreasi Tbk(ID:CUAN)
Rp364.00-16.00 (-4.21%)
ID:CUAN
PT Petrindo Jaya Kreasi Tbk historical prices
Rp364.00
At close:-16.00 (-4.21%)
PT Petrindo Jaya Kreasi Tbk (CUAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 384.00 | 404.00 | 360.00 | 364.00 | 364.00 | -4.21% | 277,302,594 | 0.67 |
| Nov 10, 2026 | 364.00 | 390.00 | 358.00 | 380.00 | 380.00 | +6.15% | 355,862,781 | 0.82 |
| Nov 09, 2026 | 358.00 | 376.00 | 350.00 | 354.00 | 354.00 | -1.12% | 128,256,898 | 0.28 |
| Nov 06, 2026 | 344.00 | 360.00 | 336.00 | 358.00 | 358.00 | -0.56% | 131,254,203 | 0.28 |
| Nov 05, 2026 | 370.00 | 382.00 | 340.00 | 360.00 | 360.00 | +0.56% | 255,497,703 | 0.55 |
| Nov 04, 2026 | 356.00 | 370.00 | 354.00 | 358.00 | 358.00 | -5.79% | 279,527,500 | 0.60 |
| Nov 03, 2026 | 412.00 | 414.00 | 380.00 | 380.00 | 380.00 | -6.86% | 213,945,703 | 0.45 |
| Nov 02, 2026 | 356.00 | 412.00 | 356.00 | 408.00 | 408.00 | +6.81% | 543,336,375 | 1.17 |
| Oct 30, 2026 | 408.00 | 412.00 | 382.00 | 382.00 | 382.00 | -6.83% | 294,307,300 | 0.64 |
| Oct 29, 2026 | 436.00 | 442.00 | 402.00 | 410.00 | 410.00 | -5.09% | 517,058,000 | 1.13 |
| Oct 28, 2026 | 460.00 | 462.00 | 426.00 | 432.00 | 432.00 | -5.26% | 444,377,000 | 0.98 |
| Oct 27, 2026 | 480.00 | 510.00 | 450.00 | 456.00 | 456.00 | -5.39% | 771,278,300 | 1.74 |
| Oct 26, 2026 | 510.00 | 540.00 | 478.00 | 482.00 | 482.00 | -5.49% | 669,467,800 | 1.53 |
| Oct 23, 2026 | 494.00 | 525.00 | 488.00 | 510.00 | 510.00 | +2.82% | 353,645,100 | 0.82 |
| Oct 22, 2026 | 482.00 | 535.00 | 478.00 | 496.00 | 496.00 | -1.78% | 486,782,800 | 1.14 |
| Oct 21, 2026 | 510.00 | 525.00 | 482.00 | 505.00 | 505.00 | +0.00% | 453,295,000 | 1.05 |
| Oct 20, 2026 | 494.00 | 510.00 | 470.00 | 505.00 | 505.00 | +0.00% | 1,225,572,700 | 2.88 |
| Oct 19, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -6.48% | 184,792,800 | 0.43 |
| Oct 16, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -14.29% | 69,411,800 | 0.16 |
| Oct 15, 2026 | 650.00 | 660.00 | 620.00 | 630.00 | 630.00 | -5.26% | 285,141,100 | 0.64 |
| Oct 14, 2026 | 670.00 | 710.00 | 640.00 | 665.00 | 665.00 | +0.00% | 380,902,600 | 0.87 |
| Oct 13, 2026 | 635.00 | 685.00 | 620.00 | 665.00 | 665.00 | +1.53% | 434,856,000 | 1.00 |
| Oct 12, 2026 | 775.00 | 780.00 | 655.00 | 655.00 | 655.00 | -14.94% | 726,868,700 | 1.72 |
| Oct 09, 2026 | 765.00 | 775.00 | 730.00 | 770.00 | 770.00 | +0.65% | 274,141,700 | 0.65 |
| Oct 08, 2026 | 840.00 | 845.00 | 755.00 | 765.00 | 765.00 | -8.93% | 515,268,600 | 1.23 |
| Oct 07, 2026 | 860.00 | 870.00 | 840.00 | 840.00 | 840.00 | -1.18% | 237,979,200 | 0.57 |
| Oct 06, 2026 | 855.00 | 885.00 | 850.00 | 850.00 | 850.00 | +0.00% | 291,319,800 | 0.70 |
| Oct 05, 2026 | 850.00 | 860.00 | 830.00 | 850.00 | 850.00 | +0.59% | 253,110,500 | 0.61 |
| Oct 02, 2026 | 875.00 | 880.00 | 845.00 | 845.00 | 845.00 | -2.31% | 258,896,400 | 0.63 |
| Oct 01, 2026 | 840.00 | 880.00 | 830.00 | 865.00 | 865.00 | +2.37% | 414,707,300 | 1.01 |
| Sep 30, 2026 | 895.00 | 910.00 | 845.00 | 845.00 | 845.00 | -4.52% | 340,672,300 | 0.84 |
| Sep 29, 2026 | 900.00 | 905.00 | 835.00 | 885.00 | 885.00 | -2.75% | 687,136,400 | 1.70 |
| Sep 28, 2026 | 930.00 | 955.00 | 900.00 | 910.00 | 910.00 | -2.67% | 315,962,400 | 0.78 |
| Sep 25, 2026 | 940.00 | 960.00 | 920.00 | 935.00 | 935.00 | -0.53% | 188,675,000 | 0.47 |
| Sep 24, 2026 | 950.00 | 970.00 | 935.00 | 940.00 | 940.00 | -2.08% | 218,354,300 | 0.54 |
| Sep 23, 2026 | 955.00 | 995.00 | 925.00 | 960.00 | 960.00 | +1.05% | 459,620,200 | 1.14 |
| Sep 22, 2026 | 940.00 | 950.00 | 900.00 | 950.00 | 950.00 | +2.15% | 315,325,400 | 0.79 |
| Sep 21, 2026 | 925.00 | 955.00 | 920.00 | 930.00 | 930.00 | +0.54% | 195,187,100 | 0.48 |
| Sep 18, 2026 | 960.00 | 970.00 | 915.00 | 925.00 | 925.00 | -2.12% | 304,158,300 | 0.76 |
| Sep 17, 2026 | 905.00 | 965.00 | 905.00 | 945.00 | 945.00 | +5.00% | 499,691,600 | 1.25 |
| Sep 16, 2026 | 920.00 | 940.00 | 900.00 | 900.00 | 900.00 | -2.17% | 208,893,400 | 0.52 |
| Sep 15, 2026 | 940.00 | 950.00 | 915.00 | 920.00 | 920.00 | -2.13% | 174,906,600 | 0.43 |
| Sep 14, 2026 | 940.00 | 945.00 | 890.00 | 940.00 | 940.00 | -0.53% | 439,276,200 | 1.09 |
| Sep 11, 2026 | 955.00 | 970.00 | 930.00 | 945.00 | 945.00 | -4.06% | 493,060,500 | 1.25 |
| Sep 10, 2026 | 950.00 | 1,040.00 | 945.00 | 985.00 | 985.00 | +4.79% | 1,038,092,300 | 2.61 |
| Sep 09, 2026 | 940.00 | 960.00 | 925.00 | 940.00 | 940.00 | +0.53% | 252,878,900 | 0.63 |
| Sep 08, 2026 | 935.00 | 970.00 | 930.00 | 935.00 | 935.00 | +0.00% | 265,153,280 | 0.64 |
| Sep 07, 2026 | 945.00 | 965.00 | 920.00 | 935.00 | 935.00 | -0.53% | 406,473,700 | 0.95 |
| Sep 04, 2026 | 915.00 | 980.00 | 900.00 | 940.00 | 940.00 | +3.30% | 1,015,740,100 | 2.36 |
| Sep 03, 2026 | 910.00 | 955.00 | 900.00 | 910.00 | 910.00 | +0.55% | 953,582,500 | 2.25 |
