Stock listing
IDX:CUAN PT Petrindo Jaya Kreasi Tbk Saham
Follow PT Petrindo Jaya Kreasi Tbk into a list and get an email when it puts out news.
Share price · IDX:CUAN
505.00 IDR -35.00 (-6.5%)
Close on Oct 19, 2026
- Day range
- 505.00 – 505.00 IDROct 19, 2026
- Volume
- 184.8M sharesOct 19, 2026
- Market cap
- 56.76T IDRAt the close on Oct 19, 2026 · price × 112.4B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:CUAN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 505.00 | -35.00 | -6.5% | 505.00 | 505.00 | 505.00 | 184,792,800 | |
| 540.00 | -90.00 | -14.3% | 540.00 | 540.00 | 540.00 | 69,411,800 | |
| 630.00 | -35.00 | -5.3% | 650.00 | 660.00 | 620.00 | 285,141,100 | |
| 665.00 | 0.00 | 0.0% | 670.00 | 710.00 | 640.00 | 380,902,600 | |
| 665.00 | -105.00 | -13.6% | 635.00 | 685.00 | 620.00 | 434,856,000 | |
| 770.00 | 0.00 | 0.0% | 770.00 | 770.00 | 770.00 | 726,868,700 | |
| 770.00 | +5.00 | +0.7% | 765.00 | 775.00 | 730.00 | 274,141,700 | |
| 765.00 | -75.00 | -8.9% | 840.00 | 845.00 | 755.00 | 515,268,600 | |
| 840.00 | -10.00 | -1.2% | 860.00 | 870.00 | 840.00 | 237,979,200 | |
| 850.00 | 0.00 | 0.0% | 855.00 | 885.00 | 850.00 | 291,319,800 | |
| 850.00 | +5.00 | +0.6% | 850.00 | 860.00 | 830.00 | 252,993,700 | |
| 845.00 | -20.00 | -2.3% | 875.00 | 880.00 | 845.00 | 258,896,400 | |
| 865.00 | +20.00 | +2.4% | 840.00 | 880.00 | 830.00 | 414,707,300 | |
| 845.00 | -40.00 | -4.5% | 895.00 | 910.00 | 845.00 | 340,672,300 | |
| 885.00 | -25.00 | -2.7% | 900.00 | 905.00 | 835.00 | 687,136,400 | |
| 910.00 | -25.00 | -2.7% | 930.00 | 955.00 | 900.00 | 315,962,400 | |
| 935.00 | -5.00 | -0.5% | 940.00 | 960.00 | 920.00 | 188,675,000 | |
| 940.00 | -20.00 | -2.1% | 950.00 | 970.00 | 935.00 | 218,354,300 | |
| 960.00 | +10.00 | +1.1% | 955.00 | 995.00 | 925.00 | 459,620,200 | |
| 950.00 | +20.00 | +2.2% | 940.00 | 950.00 | 900.00 | 315,325,400 | |
| 930.00 | +5.00 | +0.5% | 925.00 | 955.00 | 920.00 | 195,187,100 | |
| 925.00 | -20.00 | -2.1% | 960.00 | 970.00 | 915.00 | 304,158,300 | |
| 945.00 | +45.00 | +5.0% | 905.00 | 965.00 | 905.00 | 499,691,600 | |
| 900.00 | -20.00 | -2.2% | 920.00 | 940.00 | 900.00 | 208,893,400 | |
| 920.00 | -20.00 | -2.1% | 940.00 | 950.00 | 915.00 | 174,906,600 | |
| 940.00 | -5.00 | -0.5% | 940.00 | 945.00 | 890.00 | 439,276,200 | |
| 945.00 | -40.00 | -4.1% | 955.00 | 970.00 | 930.00 | 493,057,300 | |
| 985.00 | +45.00 | +4.8% | 950.00 | 1,040.00 | 945.00 | 1,038,092,300 | |
| 940.00 | +5.00 | +0.5% | 940.00 | 960.00 | 925.00 | 252,878,900 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 970.00 | 930.00 | 265,153,300 | |
| 935.00 | -5.00 | -0.5% | 945.00 | 965.00 | 920.00 | 406,473,700 | |
| 940.00 | +30.00 | +3.3% | 915.00 | 980.00 | 900.00 | 1,015,740,100 | |
| 910.00 | +5.00 | +0.6% | 910.00 | 955.00 | 900.00 | 953,565,500 | |
| 905.00 | 0.00 | 0.0% | 910.00 | 910.00 | 855.00 | 667,961,100 | |
| 905.00 | +90.00 | +11.0% | 820.00 | 905.00 | 815.00 | 950,010,800 | |
| 815.00 | +5.00 | +0.6% | 815.00 | 825.00 | 805.00 | 172,393,100 | |
| 810.00 | -5.00 | -0.6% | 820.00 | 855.00 | 795.00 | 455,779,700 | |
| 815.00 | +45.00 | +5.8% | 755.00 | 825.00 | 755.00 | 408,065,800 | |
| 770.00 | -55.00 | -6.7% | 825.00 | 830.00 | 770.00 | 478,866,600 | |
| 825.00 | 0.00 | 0.0% | 825.00 | 825.00 | 825.00 | 0 | |
| 825.00 | -10.00 | -1.2% | 840.00 | 855.00 | 820.00 | 238,597,500 | |
| 835.00 | +10.00 | +1.2% | 835.00 | 860.00 | 820.00 | 440,936,300 | |
| 825.00 | +10.00 | +1.2% | 825.00 | 845.00 | 820.00 | 288,162,200 | |
| 815.00 | -25.00 | -3.0% | 840.00 | 840.00 | 810.00 | 277,446,300 | |
| 840.00 | +15.00 | +1.8% | 840.00 | 870.00 | 825.00 | 586,936,700 | |
| 825.00 | 0.00 | 0.0% | 825.00 | 825.00 | 825.00 | 0 | |
| 825.00 | -15.00 | -1.8% | 830.00 | 885.00 | 815.00 | 1,028,444,500 | |
| 840.00 | -30.00 | -3.4% | 860.00 | 885.00 | 810.00 | 1,546,039,600 | |
| 870.00 | +150.00 | +20.8% | 730.00 | 880.00 | 720.00 | 1,709,078,600 | |
| 720.00 | +10.00 | +1.4% | 710.00 | 740.00 | 670.00 | 301,045,000 | |
| 710.00 | -30.00 | -4.1% | 745.00 | 760.00 | 705.00 | 337,201,400 | |
| 740.00 | +20.00 | +2.8% | 735.00 | 750.00 | 720.00 | 406,234,600 | |
| 720.00 | +45.00 | +6.7% | 680.00 | 725.00 | 680.00 | 490,208,600 | |
| 675.00 | +10.00 | +1.5% | 675.00 | 690.00 | 665.00 | 174,914,600 | |
| 665.00 | +5.00 | +0.8% | 665.00 | 670.00 | 650.00 | 93,814,200 | |
| 660.00 | -5.00 | -0.8% | 680.00 | 690.00 | 655.00 | 182,458,100 | |
| 665.00 | +15.00 | +2.3% | 660.00 | 680.00 | 655.00 | 170,972,100 | |
| 650.00 | -10.00 | -1.5% | 660.00 | 670.00 | 645.00 | 157,980,200 | |
| 660.00 | -10.00 | -1.5% | 675.00 | 690.00 | 635.00 | 314,585,200 | |
| 670.00 | -20.00 | -2.9% | 680.00 | 705.00 | 670.00 | 165,911,800 | |
| 690.00 | -10.00 | -1.4% | 700.00 | 705.00 | 675.00 | 176,720,800 | |
| 700.00 | -55.00 | -7.3% | 750.00 | 755.00 | 690.00 | 547,805,800 | |
| 755.00 | +35.00 | +4.9% | 720.00 | 825.00 | 710.00 | 923,643,800 | |
| 720.00 | -15.00 | -2.0% | 735.00 | 755.00 | 705.00 | 485,325,400 | |
| 735.00 | +65.00 | +9.7% | 680.00 | 750.00 | 670.00 | 807,199,700 | |
| 670.00 | +40.00 | +6.3% | 635.00 | 670.00 | 635.00 | 310,137,800 |
- Ticker
- IDX:CUAN
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Disclosure of Information from PT Petrindo Jaya Kreasi Tbk. Regarding the Company's Plan to Conduct a Share Buyback
Oct 18, 2026
Closed 505.00 (-6.5%) on Oct 19, 2026
Press Release: Company Statement
Oct 16, 2026
Closed 505.00 (-6.5%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 770.00 (+0.7%) on Oct 9, 2026
Monthly Exploration Activities Report
Oct 8, 2026
Closed 770.00 (+0.7%) on Oct 9, 2026
Negotiation Announcement In Relation To The Proposed Acquisition of PT Singaraja Putra Tbk
Sep 4, 2026
Closed 940.00 (+3.3%) on Sep 4, 2026
Report of ownership or any changes in share ownership of public companies
Aug 11, 2026
Closed 870.00 (+20.8%) on Aug 12, 2026
Report of Shares Transfer From Shares Buy Back
Jul 20, 2026
Closed 735.00 (+9.7%) on Jul 21, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 630.00 (+0.8%) on Jul 16, 2026
Maturity of Corporate Bond/sukuk
Jul 10, 2026
Closed 640.00 (+3.2%) on Jul 13, 2026
PT Petrindo Jaya Kreasi Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Petrindo Jaya Kreasi Tbk.