Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Petrindo Jaya Kreasi Tbk (CUAN.JK)

Compare
6,000.00
+475.00
+(8.60%)
At close: April 11 at 4:14:40 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20255,450.006,500.005,200.006,000.006,000.0015,433,100
Apr 10, 20255,325.005,775.005,100.005,525.005,525.0012,752,100
Apr 9, 20255,250.005,625.004,730.004,740.004,740.0015,833,900
Apr 8, 20255,500.005,900.005,500.005,550.005,550.009,445,400
Mar 27, 20256,475.006,675.006,325.006,450.006,450.004,037,000
Mar 26, 20256,175.006,575.006,175.006,450.006,450.003,121,900
Mar 25, 20256,325.006,450.006,125.006,175.006,175.002,491,100
Mar 24, 20256,750.006,800.005,875.006,300.006,300.008,634,500
Mar 21, 20256,875.007,475.006,400.006,750.006,750.0019,458,500
Mar 20, 20256,525.006,950.006,400.006,725.006,725.0010,436,200
Mar 19, 20256,075.006,550.005,875.006,475.006,475.009,333,700
Mar 18, 20257,000.007,000.005,500.006,075.006,075.0024,772,000
Mar 17, 20257,200.007,250.006,775.006,875.006,875.007,531,700
Mar 14, 20257,200.007,350.007,000.007,100.007,100.003,055,900
Mar 13, 20257,475.007,650.007,275.007,300.007,300.004,397,300
Mar 12, 20257,425.007,550.007,225.007,375.007,375.004,771,800
Mar 11, 20257,450.007,650.007,050.007,400.007,400.009,758,500
Mar 10, 20258,325.008,650.007,625.007,675.007,675.0019,163,000
Mar 7, 20257,425.008,500.007,225.008,325.008,325.0027,006,500
Mar 6, 20257,250.007,550.007,200.007,300.007,300.005,609,000
Mar 5, 20256,925.007,250.006,925.007,125.007,125.004,121,400
Mar 4, 20257,400.007,500.006,700.006,900.006,900.009,334,100
Mar 3, 20256,800.007,450.006,775.007,450.007,450.007,450,700
Feb 28, 20257,125.007,275.006,500.006,700.006,700.007,789,800
Feb 27, 20257,375.007,400.007,025.007,100.007,100.006,052,100
Feb 26, 20257,375.007,650.007,175.007,300.007,300.007,520,700
Feb 25, 20257,475.007,575.007,025.007,200.007,200.007,839,400
Feb 24, 20257,825.007,925.007,325.007,400.007,400.0010,959,000
Feb 21, 20258,000.008,025.007,650.007,800.007,800.009,122,900
Feb 20, 20258,175.008,375.007,850.007,900.007,900.0011,293,100
Feb 19, 20258,350.008,475.007,950.008,150.008,150.0011,878,600
Feb 18, 20258,700.008,750.008,250.008,350.008,350.0022,699,200
Feb 17, 20257,800.008,600.007,750.008,600.008,600.0036,734,100
Feb 14, 20257,200.007,850.007,050.007,500.007,500.0028,899,900
Feb 13, 20257,650.007,650.006,650.007,050.007,050.0039,607,200
Feb 12, 20257,525.007,800.006,900.007,425.007,425.0040,881,800
Feb 11, 20258,800.009,200.007,325.007,350.007,350.00106,316,900
Feb 10, 20259,075.0010,000.009,075.009,075.009,075.0039,187,300
Feb 7, 202511,325.0011,325.0011,325.0011,325.0011,325.001,714,700
Feb 6, 202514,225.0014,275.0013,950.0014,150.0014,150.005,605,000
Feb 5, 202514,350.0014,375.0013,850.0013,950.0013,950.004,499,000
Feb 4, 202514,100.0014,400.0014,050.0014,225.0014,225.005,121,800
Feb 3, 202514,400.0014,500.0013,800.0013,925.0013,925.005,706,800
Jan 31, 202514,600.0014,700.0014,375.0014,425.0014,425.005,525,700
Jan 30, 202514,725.0014,850.0014,050.0014,400.0014,400.008,302,000
Jan 24, 202514,800.0014,875.0013,500.0014,300.0014,300.0018,793,900
Jan 23, 202514,900.0015,600.0014,650.0014,800.0014,800.0014,857,900
Jan 22, 202514,375.0014,750.0014,300.0014,650.0014,650.0011,350,700
Jan 21, 202514,300.0014,475.0013,975.0014,250.0014,250.009,269,800
Jan 20, 202513,875.0014,600.0013,750.0014,100.0014,100.0012,523,200
Jan 17, 202513,750.0014,800.0013,600.0013,725.0013,725.0016,599,600
Jan 16, 202513,600.0014,000.0013,375.0013,725.0013,725.0010,899,800
Jan 15, 202513,775.0014,350.0013,100.0013,600.0013,600.0016,497,900
Jan 14, 202513,300.0013,775.0012,800.0013,575.0013,575.0012,486,000
Jan 13, 202513,500.0013,675.0012,575.0013,100.0013,100.0011,256,700
Jan 10, 202513,100.0013,925.0013,000.0013,325.0013,325.0016,404,100
Jan 9, 202513,600.0013,600.0012,775.0013,100.0013,100.0018,585,300
Jan 8, 202512,300.0014,025.0012,100.0013,800.0013,800.0020,732,600
Jan 7, 202512,900.0013,050.0012,175.0012,300.0012,300.0015,351,600
Jan 6, 202512,150.0013,500.0012,150.0012,700.0012,700.0023,902,700
Jan 3, 202512,050.0012,150.0011,625.0012,000.0012,000.0011,749,000
Jan 2, 202511,175.0012,200.0011,175.0011,800.0011,800.0023,016,900
Dec 30, 202410,825.0011,500.0010,550.0011,125.0011,125.0011,690,500
Dec 27, 202410,800.0011,250.0010,625.0010,625.0010,625.0011,037,700
Dec 24, 202411,200.0011,600.0010,675.0010,800.0010,800.0018,326,500
Dec 23, 202410,450.0011,000.0010,125.0011,000.0011,000.0024,923,900
Dec 20, 20249,525.0010,825.009,500.0010,400.0010,400.0020,892,400
Dec 19, 20249,750.0010,125.009,325.009,450.009,450.0013,756,800
Dec 18, 20249,525.009,900.009,500.009,875.009,875.009,607,700
Dec 17, 20249,325.009,900.009,300.009,500.009,500.0017,050,700
Dec 16, 20249,050.009,475.008,550.009,325.009,325.0019,292,900
Dec 13, 20248,200.009,200.008,100.008,950.008,950.0026,295,400
Dec 12, 20247,525.008,125.007,450.008,100.008,100.0013,675,100
Dec 11, 20247,300.007,650.007,300.007,500.007,500.004,215,000
Dec 10, 20247,350.007,525.007,175.007,300.007,300.002,303,400
Dec 9, 20247,525.007,675.007,300.007,300.007,300.003,899,300
Dec 6, 20247,175.007,600.007,175.007,500.007,500.005,973,300
Dec 5, 20247,100.007,425.007,025.007,175.007,175.003,844,200
Dec 4, 20246,625.007,100.006,625.007,100.007,100.003,025,300
Dec 3, 20246,550.006,700.006,550.006,600.006,600.00737,000
Dec 2, 20246,725.006,850.006,500.006,550.006,550.001,794,500
Nov 29, 20246,825.006,825.006,625.006,700.006,700.001,178,000
Nov 28, 20246,800.006,900.006,750.006,800.006,800.00730,900
Nov 26, 20246,925.007,025.006,775.006,775.006,775.00958,400
Nov 25, 20246,850.007,050.006,750.006,850.006,850.001,707,900
Nov 22, 20246,825.006,950.006,800.006,825.006,825.00668,600
Nov 21, 20246,775.007,100.006,750.006,775.006,775.001,541,700
Nov 20, 20246,750.006,850.006,675.006,725.006,725.001,239,100
Nov 19, 20246,750.006,950.006,725.006,725.006,725.003,170,600
Nov 18, 20246,850.006,875.006,700.006,725.006,725.001,222,000
Nov 15, 20247,050.007,075.006,775.006,850.006,850.001,954,300
Nov 14, 20247,275.007,375.007,000.007,000.007,000.001,940,800
Nov 13, 20247,400.007,450.007,175.007,275.007,275.001,639,700
Nov 12, 20247,225.007,600.007,225.007,325.007,325.004,639,500
Nov 11, 20247,075.007,250.006,825.007,225.007,225.003,541,700
Nov 8, 20246,600.007,475.006,600.007,000.007,000.006,047,700
Nov 7, 20247,050.007,225.006,550.006,550.006,550.003,329,500
Nov 6, 20247,150.007,400.007,000.007,000.007,000.002,159,400
Nov 5, 20247,275.007,400.007,150.007,150.007,150.001,341,400
Nov 4, 20247,500.007,575.007,125.007,225.007,225.001,975,900
Nov 1, 20247,700.007,900.007,400.007,400.007,400.003,900,800
Oct 31, 20247,225.008,000.007,200.007,600.007,600.007,415,300
Oct 30, 20247,225.007,300.007,150.007,175.007,175.001,269,900
Oct 29, 20247,225.007,425.007,225.007,225.007,225.002,174,800
Oct 28, 20247,625.007,675.007,200.007,225.007,225.003,996,400
Oct 25, 20247,650.007,900.007,625.007,625.007,625.002,623,700
Oct 24, 20248,175.008,275.007,650.007,650.007,650.009,276,800
Oct 23, 20248,350.008,500.008,025.008,175.008,175.009,889,600
Oct 22, 20247,375.008,625.007,300.008,350.008,350.0023,112,200
Oct 21, 20247,650.007,675.007,350.007,350.007,350.001,430,100
Oct 18, 20247,725.007,750.007,525.007,600.007,600.001,839,300
Oct 17, 20247,400.007,700.007,325.007,650.007,650.002,938,700
Oct 16, 20247,125.007,475.007,100.007,350.007,350.002,736,100
Oct 15, 20247,375.007,400.007,100.007,100.007,100.001,661,700
Oct 14, 20246,925.007,300.006,925.007,300.007,300.002,540,900
Oct 11, 20246,925.007,050.006,875.006,875.006,875.001,070,300
Oct 10, 20247,050.007,075.006,900.006,925.006,925.00663,500
Oct 9, 20247,150.007,225.007,000.007,025.007,025.001,263,200
Oct 8, 20246,925.007,175.006,825.007,125.007,125.001,438,600
Oct 7, 20247,100.007,100.006,800.006,925.006,925.001,660,000
Oct 4, 20247,300.007,300.006,800.007,000.007,000.005,494,000
Oct 3, 20247,600.007,600.007,175.007,275.007,275.003,775,100
Oct 2, 20247,650.007,700.007,250.007,450.007,450.004,182,700
Oct 1, 20247,525.007,775.007,500.007,650.007,650.002,510,400
Sep 30, 20247,825.007,900.007,475.007,500.007,500.003,241,900
Sep 27, 20248,100.008,100.007,575.007,900.007,900.005,228,000
Sep 26, 20247,950.008,150.007,950.008,000.008,000.004,193,400
Sep 25, 20248,100.008,225.007,900.007,950.007,950.005,747,700
Sep 24, 20247,800.008,250.007,750.008,050.008,050.0011,687,800
Sep 23, 20247,250.007,800.007,150.007,700.007,700.008,529,500
Sep 20, 20248,600.008,600.007,100.007,250.007,250.0054,588,200
Sep 19, 20248,825.009,000.008,750.008,850.008,850.005,356,200
Sep 18, 20248,925.009,050.008,800.008,800.008,800.003,817,600
Sep 17, 20248,875.009,025.008,825.008,900.008,900.003,922,500
Sep 13, 20248,950.009,075.008,825.008,875.008,875.004,344,200
Sep 12, 20249,250.009,275.008,925.008,925.008,925.006,438,500
Sep 11, 20249,150.009,350.009,100.009,225.009,225.009,117,200
Sep 10, 20248,925.009,250.008,900.009,100.009,100.0012,844,800
Sep 9, 20248,900.009,000.008,700.008,900.008,900.003,775,300
Sep 6, 20248,875.009,150.008,825.008,900.008,900.005,870,900
Sep 5, 20249,025.009,100.008,800.008,825.008,825.005,105,800
Sep 4, 20248,850.009,175.008,600.009,025.009,025.008,710,400
Sep 3, 20249,350.009,375.008,825.008,875.008,875.0010,023,200
Sep 2, 20249,600.009,825.009,075.009,325.009,325.0011,871,100
Aug 30, 20249,500.009,850.009,425.009,500.009,500.0010,546,800
Aug 29, 20249,475.0010,200.009,300.009,450.009,450.0054,619,900
Aug 28, 20248,100.009,500.008,000.009,375.009,375.0034,050,400
Aug 27, 20248,100.008,125.007,900.008,050.008,050.004,095,600
Aug 26, 20247,975.008,275.007,950.008,050.008,050.005,806,600
Aug 23, 20247,900.008,000.007,850.007,925.007,925.001,749,700
Aug 22, 20248,075.008,125.007,825.007,850.007,850.004,936,500
Aug 21, 20248,175.008,250.008,075.008,100.008,100.003,105,000
Aug 20, 20248,175.008,300.008,150.008,175.008,175.002,553,600
Aug 19, 20248,075.008,300.008,050.008,100.008,100.004,140,700
Aug 16, 20248,050.008,200.008,000.008,050.008,050.002,375,600
Aug 15, 20248,275.008,325.008,025.008,025.008,025.002,924,200
Aug 14, 20248,175.008,325.008,100.008,250.008,250.004,718,300
Aug 13, 20247,925.008,200.007,875.008,100.008,100.004,971,200
Aug 12, 20247,800.008,050.007,800.007,925.007,925.002,911,000
Aug 9, 20247,825.007,950.007,775.007,800.007,800.001,649,600
Aug 8, 20247,875.008,000.007,750.007,800.007,800.002,312,800
Aug 7, 20247,800.008,175.007,725.007,875.007,875.006,160,200
Aug 6, 20247,500.007,900.007,475.007,750.007,750.005,809,700
Aug 5, 20248,350.008,375.007,400.007,500.007,500.009,821,700
Aug 2, 20248,475.008,525.008,325.008,375.008,375.002,459,200
Aug 1, 20248,475.008,575.008,450.008,475.008,475.001,845,300
Jul 31, 20248,650.008,725.008,425.008,475.008,475.003,162,400
Jul 30, 20248,575.008,625.008,425.008,475.008,475.002,268,700
Jul 29, 20248,625.008,750.008,525.008,525.008,525.002,626,500
Jul 26, 20248,600.008,725.008,400.008,600.008,600.002,612,500
Jul 25, 20248,725.008,825.008,500.008,575.008,575.004,128,700
Jul 24, 20248,800.009,175.008,800.008,825.008,825.006,352,500
Jul 23, 20248,850.008,975.008,800.008,800.008,800.003,059,000
Jul 22, 20248,925.009,050.008,825.008,850.008,850.003,664,500
Jul 19, 20248,925.009,050.008,725.008,850.008,850.004,539,800
Jul 18, 20248,450.008,950.008,325.008,900.008,900.007,518,300
Jul 17, 20248,600.008,675.008,275.008,425.008,425.005,663,500
Jul 16, 20249,000.009,050.008,550.008,600.008,600.009,107,900
Jul 15, 20249,150.009,325.009,000.009,000.009,000.005,920,600
Jul 12, 20249,175.009,250.009,000.009,050.009,050.005,702,600
Jul 11, 20249,200.009,375.009,050.009,150.009,150.007,350,400
Jul 10, 20249,125.009,350.009,000.009,150.009,150.006,007,600
Jul 9, 20249,100.009,425.009,075.009,100.009,100.007,983,300
Jul 8, 20249,650.009,650.009,050.009,100.009,100.0012,054,600
Jul 5, 20249,950.0010,150.009,550.009,650.009,650.009,619,800
Jul 4, 20249,950.0010,075.009,800.009,900.009,900.009,232,500
Jul 3, 20249,700.0010,000.009,700.009,925.009,925.007,618,700
Jul 2, 20249,700.0010,175.009,625.009,700.009,700.0017,923,000
Jul 1, 20248,775.009,925.008,725.009,675.009,675.0024,957,000
Jun 28, 20248,550.008,850.008,400.008,750.008,750.009,887,400
Jun 27, 20248,175.008,500.008,125.008,450.008,450.006,390,900
Jun 26, 20248,150.008,275.008,125.008,175.008,175.001,842,200
Jun 25, 20248,225.008,275.008,100.008,150.008,150.002,220,500
Jun 24, 20248,250.008,350.008,150.008,200.008,200.002,269,900
Jun 21, 20248,200.008,475.008,100.008,275.008,275.005,415,200
Jun 20, 20248,175.008,200.007,950.008,050.008,050.002,348,500
Jun 19, 20248,200.008,350.008,050.008,075.008,075.004,362,500
Jun 14, 20248,500.008,600.008,100.008,175.008,175.003,598,800
Jun 13, 20248,325.008,600.008,300.008,475.008,475.003,786,600
Jun 12, 20248,575.008,775.008,275.008,325.008,325.006,429,500
Jun 11, 20248,875.009,000.008,500.008,575.008,575.0018,565,300
Jun 10, 20247,850.008,600.007,850.008,600.008,600.0017,707,100
Jun 7, 20247,525.008,025.007,525.007,800.007,800.005,612,200
Jun 6, 20247,600.007,775.007,425.007,475.007,475.002,366,100
Jun 5, 20248,000.008,125.007,550.007,550.007,550.0010,370,300
Jun 4, 20248,000.008,325.008,000.008,225.008,225.007,167,000
Jun 3, 20247,500.008,250.007,500.008,000.008,000.0010,183,200
May 31, 20247,550.007,725.007,450.007,500.007,500.003,210,000
May 30, 20247,600.007,925.007,400.007,550.007,550.007,574,200
May 29, 20247,800.007,800.006,625.007,600.007,600.0023,522,200
May 28, 20247,250.008,175.007,250.007,800.007,800.0014,405,600
May 27, 20248,050.008,200.007,000.007,250.007,250.0015,553,800
May 22, 20248,225.008,250.008,025.008,100.008,100.003,420,900
May 21, 20248,125.008,300.008,075.008,125.008,125.006,134,400
May 20, 20248,550.008,800.007,875.008,075.008,075.0017,084,900
May 17, 20248,250.009,175.008,200.008,500.008,500.0028,199,300
May 16, 20248,000.008,625.007,850.008,250.008,250.0032,477,900
May 15, 20247,350.007,850.007,150.007,850.007,850.0021,959,200
May 14, 20247,525.007,650.007,250.007,350.007,350.008,936,400
May 13, 20247,075.007,675.007,050.007,500.007,500.0014,029,700
May 8, 20247,350.007,525.007,050.007,050.007,050.005,760,200
May 7, 20247,200.007,425.007,175.007,325.007,325.007,187,200
May 6, 20247,025.007,250.007,025.007,200.007,200.006,139,900
May 3, 20247,600.007,650.006,950.007,025.007,025.0013,932,800
May 2, 20247,650.007,750.007,250.007,600.007,600.0015,779,100
Apr 30, 20247,175.007,650.007,175.007,450.007,450.0018,855,000
Apr 29, 20246,400.007,175.006,400.007,150.007,150.0023,666,200
Apr 26, 20246,225.006,675.006,125.006,375.006,375.0018,131,800
Apr 25, 20246,300.006,475.006,200.006,225.006,225.005,823,800
Apr 24, 20246,050.006,475.006,025.006,275.006,275.0010,048,800
Apr 23, 20246,025.006,175.005,925.006,025.006,025.003,512,000
Apr 22, 20246,175.006,300.005,875.006,025.006,025.006,147,400
Apr 19, 20246,125.006,250.005,725.006,125.006,125.008,148,300
Apr 18, 20246,500.006,500.005,975.006,125.006,125.0015,801,200
Apr 17, 20245,750.006,775.005,650.006,475.006,475.0032,304,900
Apr 16, 20245,425.005,775.005,125.005,650.005,650.008,623,700

Related Tickers

DSSA.JK PT Dian Swastatika Sentosa Tbk
41,950.00
+0.12%
 
AADI.JK Adaro Andalan Indonesia Tbk.
5,900.00
-1.67%
 
BYAN.JK PT Bayan Resources Tbk.
20,000.00
-0.37%
 
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
 
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%
 
BSSR.JK PT Baramulti Suksessarana Tbk
3,960.00
-1.00%
 
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
 
BOSS.JK PT. Borneo Olah Sarana Sukses Tbk
50.00
0.00%