PT Petrindo Jaya Kreasi Tbk (CUAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:29AM WIB. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 8,550.00 | 8,800.00 | 8,400.00 | 8,775.00 | 8,775.00 | 5,153,900 |
| 27 June 2024 | 8,175.00 | 8,500.00 | 8,125.00 | 8,450.00 | 8,450.00 | 6,390,900 |
| 26 June 2024 | 8,150.00 | 8,275.00 | 8,125.00 | 8,175.00 | 8,175.00 | 1,842,200 |
| 25 June 2024 | 8,225.00 | 8,275.00 | 8,100.00 | 8,150.00 | 8,150.00 | 2,220,500 |
| 24 June 2024 | 8,250.00 | 8,350.00 | 8,150.00 | 8,200.00 | 8,200.00 | 2,269,900 |
| 21 June 2024 | 8,200.00 | 8,475.00 | 8,100.00 | 8,275.00 | 8,275.00 | 5,415,200 |
| 20 June 2024 | 8,175.00 | 8,200.00 | 7,950.00 | 8,050.00 | 8,050.00 | 2,348,500 |
| 19 June 2024 | 8,200.00 | 8,350.00 | 8,050.00 | 8,075.00 | 8,075.00 | 4,362,500 |
| 14 June 2024 | 8,500.00 | 8,600.00 | 8,100.00 | 8,175.00 | 8,175.00 | 3,598,800 |
| 13 June 2024 | 8,325.00 | 8,600.00 | 8,300.00 | 8,475.00 | 8,475.00 | 3,786,600 |
| 12 June 2024 | 8,575.00 | 8,775.00 | 8,275.00 | 8,325.00 | 8,325.00 | 6,429,500 |
| 11 June 2024 | 8,875.00 | 9,000.00 | 8,500.00 | 8,575.00 | 8,575.00 | 18,565,300 |
| 10 June 2024 | 7,850.00 | 8,600.00 | 7,850.00 | 8,600.00 | 8,600.00 | 17,707,100 |
| 07 June 2024 | 7,525.00 | 8,025.00 | 7,525.00 | 7,800.00 | 7,800.00 | 5,612,200 |
| 06 June 2024 | 7,600.00 | 7,775.00 | 7,425.00 | 7,475.00 | 7,475.00 | 2,366,100 |
| 05 June 2024 | 8,000.00 | 8,125.00 | 7,550.00 | 7,550.00 | 7,550.00 | 10,370,300 |
| 04 June 2024 | 8,000.00 | 8,325.00 | 8,000.00 | 8,225.00 | 8,225.00 | 7,167,000 |
| 03 June 2024 | 7,500.00 | 8,250.00 | 7,500.00 | 8,000.00 | 8,000.00 | 10,183,200 |
| 31 May 2024 | 7,550.00 | 7,725.00 | 7,450.00 | 7,500.00 | 7,500.00 | 3,210,000 |
| 30 May 2024 | 7,600.00 | 7,925.00 | 7,400.00 | 7,550.00 | 7,550.00 | 7,574,200 |
| 29 May 2024 | 7,800.00 | 7,800.00 | 6,625.00 | 7,600.00 | 7,600.00 | 23,522,200 |
| 28 May 2024 | 7,250.00 | 8,175.00 | 7,250.00 | 7,800.00 | 7,800.00 | 14,405,600 |
| 27 May 2024 | 8,050.00 | 8,200.00 | 7,000.00 | 7,250.00 | 7,250.00 | 15,553,800 |
| 22 May 2024 | 8,225.00 | 8,250.00 | 8,025.00 | 8,100.00 | 8,100.00 | 3,420,900 |
| 21 May 2024 | 8,125.00 | 8,300.00 | 8,075.00 | 8,125.00 | 8,125.00 | 6,134,400 |
| 20 May 2024 | 8,550.00 | 8,800.00 | 7,875.00 | 8,075.00 | 8,075.00 | 17,084,900 |
| 17 May 2024 | 8,250.00 | 9,175.00 | 8,200.00 | 8,500.00 | 8,500.00 | 28,199,300 |
| 16 May 2024 | 8,000.00 | 8,625.00 | 7,850.00 | 8,250.00 | 8,250.00 | 32,477,900 |
| 15 May 2024 | 7,350.00 | 7,850.00 | 7,150.00 | 7,850.00 | 7,850.00 | 21,959,200 |
| 14 May 2024 | 7,525.00 | 7,650.00 | 7,250.00 | 7,350.00 | 7,350.00 | 8,936,400 |
| 13 May 2024 | 7,075.00 | 7,675.00 | 7,050.00 | 7,500.00 | 7,500.00 | 14,029,700 |
| 08 May 2024 | 7,350.00 | 7,525.00 | 7,050.00 | 7,050.00 | 7,050.00 | 5,760,200 |
| 07 May 2024 | 7,200.00 | 7,425.00 | 7,175.00 | 7,325.00 | 7,325.00 | 7,187,200 |
| 06 May 2024 | 7,025.00 | 7,250.00 | 7,025.00 | 7,200.00 | 7,200.00 | 6,139,900 |
| 03 May 2024 | 7,600.00 | 7,650.00 | 6,950.00 | 7,025.00 | 7,025.00 | 13,932,800 |
| 02 May 2024 | 7,650.00 | 7,750.00 | 7,250.00 | 7,600.00 | 7,600.00 | 15,779,100 |
| 30 Apr 2024 | 7,175.00 | 7,650.00 | 7,175.00 | 7,450.00 | 7,450.00 | 18,855,000 |
| 29 Apr 2024 | 6,400.00 | 7,175.00 | 6,400.00 | 7,150.00 | 7,150.00 | 23,666,200 |
| 26 Apr 2024 | 6,225.00 | 6,675.00 | 6,125.00 | 6,375.00 | 6,375.00 | 18,131,800 |
| 25 Apr 2024 | 6,300.00 | 6,475.00 | 6,200.00 | 6,225.00 | 6,225.00 | 5,823,800 |
| 24 Apr 2024 | 6,050.00 | 6,475.00 | 6,025.00 | 6,275.00 | 6,275.00 | 10,048,800 |
| 23 Apr 2024 | 6,025.00 | 6,175.00 | 5,925.00 | 6,025.00 | 6,025.00 | 3,512,000 |
| 22 Apr 2024 | 6,175.00 | 6,300.00 | 5,875.00 | 6,025.00 | 6,025.00 | 6,147,400 |
| 19 Apr 2024 | 6,125.00 | 6,250.00 | 5,725.00 | 6,125.00 | 6,125.00 | 8,148,300 |
| 18 Apr 2024 | 6,500.00 | 6,500.00 | 5,975.00 | 6,125.00 | 6,125.00 | 15,801,200 |
| 17 Apr 2024 | 5,750.00 | 6,775.00 | 5,650.00 | 6,475.00 | 6,475.00 | 32,304,900 |
| 16 Apr 2024 | 5,425.00 | 5,775.00 | 5,125.00 | 5,650.00 | 5,650.00 | 8,623,700 |
| 05 Apr 2024 | 4,980.00 | 5,650.00 | 4,980.00 | 5,425.00 | 5,425.00 | 16,226,100 |
| 04 Apr 2024 | 4,990.00 | 5,075.00 | 4,950.00 | 4,980.00 | 4,980.00 | 2,907,800 |
| 03 Apr 2024 | 5,000.00 | 5,150.00 | 4,980.00 | 4,980.00 | 4,980.00 | 6,197,800 |
| 02 Apr 2024 | 4,950.00 | 5,075.00 | 4,860.00 | 5,000.00 | 5,000.00 | 4,787,500 |
| 01 Apr 2024 | 4,960.00 | 5,050.00 | 4,720.00 | 4,950.00 | 4,950.00 | 4,575,700 |
| 28 Mar 2024 | 5,100.00 | 5,150.00 | 4,960.00 | 4,960.00 | 4,960.00 | 3,301,300 |
| 27 Mar 2024 | 5,050.00 | 5,175.00 | 4,970.00 | 5,075.00 | 5,075.00 | 2,818,900 |
| 26 Mar 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - |
| 25 Mar 2024 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - |
| 22 Mar 2024 | 4,930.00 | 5,025.00 | 4,850.00 | 4,940.00 | 4,940.00 | 5,616,700 |
| 21 Mar 2024 | 4,740.00 | 5,275.00 | 4,700.00 | 4,930.00 | 4,930.00 | 18,265,500 |
| 20 Mar 2024 | 4,700.00 | 4,790.00 | 4,430.00 | 4,740.00 | 4,740.00 | 13,778,100 |
| 19 Mar 2024 | 4,730.00 | 4,970.00 | 4,630.00 | 4,660.00 | 4,660.00 | 12,570,600 |
| 18 Mar 2024 | 5,250.00 | 5,250.00 | 4,580.00 | 4,720.00 | 4,720.00 | 33,191,000 |
| 15 Mar 2024 | 6,200.00 | 6,375.00 | 5,250.00 | 5,250.00 | 5,250.00 | 22,938,100 |
| 14 Mar 2024 | 6,375.00 | 6,550.00 | 6,025.00 | 6,200.00 | 6,200.00 | 11,740,400 |
| 13 Mar 2024 | 6,700.00 | 6,750.00 | 6,375.00 | 6,375.00 | 6,375.00 | 7,832,300 |
| 08 Mar 2024 | 6,700.00 | 6,875.00 | 6,425.00 | 6,575.00 | 6,575.00 | 8,516,500 |
| 07 Mar 2024 | 6,200.00 | 6,950.00 | 6,200.00 | 6,850.00 | 6,850.00 | 12,642,700 |
| 06 Mar 2024 | 6,400.00 | 6,550.00 | 5,825.00 | 6,200.00 | 6,200.00 | 13,093,600 |
| 05 Mar 2024 | 6,900.00 | 6,975.00 | 6,350.00 | 6,400.00 | 6,400.00 | 11,944,500 |
| 04 Mar 2024 | 7,200.00 | 7,225.00 | 6,875.00 | 6,900.00 | 6,900.00 | 7,706,500 |
| 01 Mar 2024 | 7,300.00 | 7,400.00 | 7,025.00 | 7,100.00 | 7,100.00 | 8,659,000 |
| 29 Feb 2024 | 7,150.00 | 7,275.00 | 6,925.00 | 7,125.00 | 7,125.00 | 33,359,500 |
| 28 Feb 2024 | 6,800.00 | 7,275.00 | 6,775.00 | 7,050.00 | 7,050.00 | 7,742,800 |
| 27 Feb 2024 | 7,075.00 | 7,075.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,137,100 |
| 26 Feb 2024 | 6,950.00 | 7,100.00 | 6,825.00 | 7,000.00 | 7,000.00 | 4,078,700 |
| 23 Feb 2024 | 7,175.00 | 7,300.00 | 6,900.00 | 6,925.00 | 6,925.00 | 5,191,900 |
| 22 Feb 2024 | 6,975.00 | 7,175.00 | 6,875.00 | 7,100.00 | 7,100.00 | 5,445,100 |
| 21 Feb 2024 | 7,100.00 | 7,450.00 | 6,750.00 | 6,950.00 | 6,950.00 | 11,561,200 |
| 20 Feb 2024 | 7,950.00 | 8,000.00 | 7,025.00 | 7,050.00 | 7,050.00 | 25,453,600 |
| 19 Feb 2024 | 6,825.00 | 7,950.00 | 6,825.00 | 7,900.00 | 7,900.00 | 31,231,500 |
| 16 Feb 2024 | 5,925.00 | 6,825.00 | 5,500.00 | 6,625.00 | 6,625.00 | 25,243,900 |
| 15 Feb 2024 | 6,200.00 | 6,600.00 | 5,925.00 | 5,925.00 | 5,925.00 | 12,060,600 |
| 13 Feb 2024 | 7,100.00 | 7,100.00 | 6,575.00 | 6,575.00 | 6,575.00 | 3,132,100 |
| 12 Feb 2024 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 9,230,100 |
| 07 Feb 2024 | 8,100.00 | 8,350.00 | 7,500.00 | 7,800.00 | 7,800.00 | 17,103,900 |
| 06 Feb 2024 | 7,450.00 | 8,175.00 | 7,325.00 | 8,100.00 | 8,100.00 | 15,566,400 |
| 05 Feb 2024 | 6,850.00 | 7,475.00 | 6,800.00 | 7,475.00 | 7,475.00 | 17,318,500 |
| 02 Feb 2024 | 6,625.00 | 6,825.00 | 6,425.00 | 6,800.00 | 6,800.00 | 8,561,100 |
| 01 Feb 2024 | 6,550.00 | 6,875.00 | 6,375.00 | 6,600.00 | 6,600.00 | 10,296,200 |
| 31 Jan 2024 | 6,900.00 | 7,200.00 | 6,250.00 | 6,575.00 | 6,575.00 | 16,723,800 |
| 30 Jan 2024 | 7,300.00 | 7,625.00 | 6,700.00 | 6,850.00 | 6,850.00 | 26,793,000 |
| 29 Jan 2024 | 8,275.00 | 8,525.00 | 7,425.00 | 7,425.00 | 7,425.00 | 15,171,400 |
| 26 Jan 2024 | 8,825.00 | 8,850.00 | 8,000.00 | 8,250.00 | 8,250.00 | 12,250,700 |
| 25 Jan 2024 | 9,350.00 | 9,550.00 | 8,750.00 | 8,825.00 | 8,825.00 | 14,519,100 |
| 24 Jan 2024 | 9,175.00 | 9,775.00 | 9,050.00 | 9,325.00 | 9,325.00 | 33,416,500 |
| 23 Jan 2024 | 8,200.00 | 9,000.00 | 8,050.00 | 9,000.00 | 9,000.00 | 35,625,900 |
| 22 Jan 2024 | 7,975.00 | 8,450.00 | 7,975.00 | 8,200.00 | 8,200.00 | 94,669,500 |
| 19 Jan 2024 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 8,850.00 | 2,692,400 |
| 18 Jan 2024 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 1,348,500 |
| 17 Jan 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 562,400 |
| 16 Jan 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,330,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.