PT Petrindo Jaya Kreasi Tbk CUAN

IDX · Indonesia · Non-Energy Minerals

IDR 860.00-5.00 (-0.58%)

Market open· Oct 2, 2026, 3:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 865.00	0.00%	IDR 875.00	IDR 875.00	IDR 850.00	55.70M
2026-10-01	IDR 865.00	+2.37%	IDR 840.00	IDR 880.00	IDR 830.00	414.71M
2026-09-30	IDR 845.00	-4.52%	IDR 895.00	IDR 910.00	IDR 845.00	340.67M
2026-09-29	IDR 885.00	-2.75%	IDR 900.00	IDR 905.00	IDR 835.00	687.14M
2026-09-28	IDR 910.00	-2.67%	IDR 930.00	IDR 955.00	IDR 900.00	315.96M
2026-09-25	IDR 935.00	-0.53%	IDR 940.00	IDR 960.00	IDR 920.00	188.68M
2026-09-24	IDR 940.00	-2.08%	IDR 950.00	IDR 970.00	IDR 935.00	218.35M
2026-09-23	IDR 960.00	+1.05%	IDR 955.00	IDR 995.00	IDR 925.00	459.62M
2026-09-22	IDR 950.00	+2.15%	IDR 940.00	IDR 950.00	IDR 900.00	315.33M
2026-09-21	IDR 930.00	+0.54%	IDR 925.00	IDR 955.00	IDR 920.00	195.19M
2026-09-18	IDR 925.00	-2.12%	IDR 960.00	IDR 970.00	IDR 915.00	304.16M
2026-09-17	IDR 945.00	+5.00%	IDR 905.00	IDR 965.00	IDR 905.00	499.69M
2026-09-16	IDR 900.00	-2.17%	IDR 920.00	IDR 940.00	IDR 900.00	208.89M
2026-09-15	IDR 920.00	-2.13%	IDR 940.00	IDR 950.00	IDR 915.00	174.91M
2026-09-14	IDR 940.00	-0.53%	IDR 940.00	IDR 945.00	IDR 890.00	439.28M
2026-09-11	IDR 945.00	-4.06%	IDR 955.00	IDR 970.00	IDR 930.00	493.06M
2026-09-10	IDR 985.00	+4.79%	IDR 950.00	IDR 1,040.00	IDR 945.00	1.04B
2026-09-09	IDR 940.00	+0.53%	IDR 940.00	IDR 960.00	IDR 925.00	252.88M
2026-09-08	IDR 935.00	0.00%	IDR 935.00	IDR 970.00	IDR 930.00	265.15M
2026-09-07	IDR 935.00	-0.53%	IDR 945.00	IDR 965.00	IDR 920.00	406.47M
2026-09-04	IDR 940.00	+3.30%	IDR 915.00	IDR 980.00	IDR 900.00	1.02B
2026-09-03	IDR 910.00	+0.55%	IDR 910.00	IDR 955.00	IDR 900.00	953.57M
2026-09-02	IDR 905.00	0.00%	IDR 910.00	IDR 910.00	IDR 855.00	667.96M
2026-09-01	IDR 905.00	+11.04%	IDR 820.00	IDR 905.00	IDR 815.00	950.01M
2026-08-31	IDR 815.00	+0.62%	IDR 815.00	IDR 825.00	IDR 805.00	172.39M
2026-08-28	IDR 810.00	-0.61%	IDR 820.00	IDR 855.00	IDR 795.00	455.78M
2026-08-27	IDR 815.00	+5.84%	IDR 755.00	IDR 825.00	IDR 755.00	408.07M
2026-08-26	IDR 770.00	-6.67%	IDR 825.00	IDR 830.00	IDR 770.00	478.87M
2026-08-24	IDR 825.00	-1.20%	IDR 840.00	IDR 855.00	IDR 820.00	238.60M
2026-08-21	IDR 835.00	+1.21%	IDR 835.00	IDR 860.00	IDR 820.00	440.94M
2026-08-20	IDR 825.00	+1.23%	IDR 825.00	IDR 845.00	IDR 820.00	288.16M
2026-08-19	IDR 815.00	-2.98%	IDR 840.00	IDR 840.00	IDR 810.00	277.45M
2026-08-18	IDR 840.00	+1.82%	IDR 840.00	IDR 870.00	IDR 825.00	586.94M
2026-08-14	IDR 825.00	-1.79%	IDR 830.00	IDR 885.00	IDR 815.00	1.03B
2026-08-13	IDR 840.00	-3.45%	IDR 860.00	IDR 885.00	IDR 810.00	1.55B
2026-08-12	IDR 870.00	+20.83%	IDR 730.00	IDR 880.00	IDR 720.00	1.71B
2026-08-11	IDR 720.00	+1.41%	IDR 710.00	IDR 740.00	IDR 670.00	301.05M
2026-08-10	IDR 710.00	-4.05%	IDR 745.00	IDR 760.00	IDR 705.00	337.20M
2026-08-07	IDR 740.00	+2.78%	IDR 735.00	IDR 750.00	IDR 720.00	406.23M
2026-08-06	IDR 720.00	+6.67%	IDR 680.00	IDR 725.00	IDR 680.00	490.21M
2026-08-05	IDR 675.00	+1.50%	IDR 675.00	IDR 690.00	IDR 665.00	174.91M
2026-08-04	IDR 665.00	+0.76%	IDR 665.00	IDR 670.00	IDR 650.00	93.81M
2026-08-03	IDR 660.00	-0.75%	IDR 680.00	IDR 690.00	IDR 655.00	182.46M
2026-07-31	IDR 665.00	+2.31%	IDR 660.00	IDR 680.00	IDR 655.00	170.97M
2026-07-30	IDR 650.00	-1.52%	IDR 660.00	IDR 670.00	IDR 645.00	157.98M
2026-07-29	IDR 660.00	-1.49%	IDR 675.00	IDR 690.00	IDR 635.00	314.59M
2026-07-28	IDR 670.00	-2.90%	IDR 680.00	IDR 705.00	IDR 670.00	165.91M
2026-07-27	IDR 690.00	-1.43%	IDR 700.00	IDR 705.00	IDR 675.00	176.72M
2026-07-24	IDR 700.00	-7.28%	IDR 750.00	IDR 755.00	IDR 690.00	547.81M
2026-07-23	IDR 755.00	+4.86%	IDR 720.00	IDR 825.00	IDR 710.00	923.64M
2026-07-22	IDR 720.00	-2.04%	IDR 735.00	IDR 755.00	IDR 705.00	485.33M
2026-07-21	IDR 735.00	+9.70%	IDR 680.00	IDR 750.00	IDR 670.00	807.20M
2026-07-20	IDR 670.00	+6.35%	IDR 635.00	IDR 670.00	IDR 635.00	310.14M
2026-07-17	IDR 630.00	0.00%	IDR 630.00	IDR 640.00	IDR 610.00	110.36M
2026-07-16	IDR 630.00	+0.80%	IDR 630.00	IDR 640.00	IDR 615.00	113.35M
2026-07-15	IDR 625.00	-0.79%	IDR 635.00	IDR 645.00	IDR 620.00	126.52M
2026-07-14	IDR 630.00	-1.56%	IDR 645.00	IDR 670.00	IDR 630.00	308.75M
2026-07-13	IDR 640.00	+3.23%	IDR 620.00	IDR 650.00	IDR 610.00	233.29M
2026-07-10	IDR 620.00	0.00%	IDR 625.00	IDR 635.00	IDR 615.00	134.12M
2026-07-09	IDR 620.00	+3.33%	IDR 600.00	IDR 620.00	IDR 590.00	114.84M
2026-07-08	IDR 600.00	-5.51%	IDR 630.00	IDR 630.00	IDR 600.00	146.03M
2026-07-07	IDR 635.00	+3.25%	IDR 620.00	IDR 640.00	IDR 605.00	253.28M
2026-07-06	IDR 615.00	+0.82%	IDR 610.00	IDR 635.00	IDR 590.00	172.83M
2026-07-03	IDR 610.00	-0.81%	IDR 625.00	IDR 645.00	IDR 605.00	179.24M
2026-07-02	IDR 615.00	-0.81%	IDR 610.00	IDR 650.00	IDR 595.00	461.95M
2026-07-01	IDR 620.00	+16.98%	IDR 530.00	IDR 630.00	IDR 525.00	426.42M
2026-06-30	IDR 530.00	-7.02%	IDR 575.00	IDR 575.00	IDR 525.00	196.97M
2026-06-29	IDR 570.00	+0.88%	IDR 570.00	IDR 590.00	IDR 560.00	195.97M
2026-06-26	IDR 565.00	-9.60%	IDR 625.00	IDR 630.00	IDR 555.00	358.69M
2026-06-25	IDR 625.00	+2.46%	IDR 610.00	IDR 655.00	IDR 595.00	219.31M
2026-06-24	IDR 610.00	-10.95%	IDR 685.00	IDR 690.00	IDR 605.00	323.71M
2026-06-23	IDR 685.00	+4.58%	IDR 655.00	IDR 690.00	IDR 645.00	222.69M
2026-06-22	IDR 655.00	-3.68%	IDR 690.00	IDR 695.00	IDR 640.00	233.88M
2026-06-19	IDR 680.00	-4.23%	IDR 710.00	IDR 720.00	IDR 675.00	313.67M
2026-06-18	IDR 710.00	+2.16%	IDR 695.00	IDR 715.00	IDR 665.00	350.71M
2026-06-17	IDR 695.00	-6.71%	IDR 755.00	IDR 765.00	IDR 690.00	436.70M
2026-06-15	IDR 745.00	+3.47%	IDR 755.00	IDR 810.00	IDR 725.00	1.19B
2026-06-12	IDR 720.00	+8.27%	IDR 685.00	IDR 735.00	IDR 665.00	690.44M
2026-06-11	IDR 665.00	-8.90%	IDR 715.00	IDR 745.00	IDR 645.00	780.47M
2026-06-10	IDR 730.00	-5.81%	IDR 765.00	IDR 835.00	IDR 715.00	1.36B
2026-06-09	IDR 775.00	+21.09%	IDR 640.00	IDR 780.00	IDR 610.00	1.26B
2026-06-08	IDR 640.00	-5.19%	IDR 650.00	IDR 685.00	IDR 600.00	485.00M
2026-06-05	IDR 675.00	-6.90%	IDR 750.00	IDR 765.00	IDR 660.00	646.65M
2026-06-04	IDR 725.00	0.00%	IDR 720.00	IDR 770.00	IDR 640.00	1.01B
2026-06-03	IDR 725.00	-7.64%	IDR 855.00	IDR 855.00	IDR 670.00	1.40B
2026-06-02	IDR 785.00	+24.60%	IDR 750.00	IDR 785.00	IDR 715.00	515.64M
2026-05-29	IDR 630.00	+24.75%	IDR 630.00	IDR 630.00	IDR 625.00	1.88B
2026-05-28	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-27	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-26	IDR 505.00	+3.91%	IDR 482.00	IDR 595.00	IDR 478.00	871.03M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 865.00	0.00%	IDR 875.00	IDR 875.00	IDR 850.00	55.70M
2026-10-01	IDR 865.00	+2.37%	IDR 840.00	IDR 880.00	IDR 830.00	414.71M
2026-09-30	IDR 845.00	-4.52%	IDR 895.00	IDR 910.00	IDR 845.00	340.67M
2026-09-29	IDR 885.00	-2.75%	IDR 900.00	IDR 905.00	IDR 835.00	687.14M
2026-09-28	IDR 910.00	-2.67%	IDR 930.00	IDR 955.00	IDR 900.00	315.96M
2026-09-25	IDR 935.00	-0.53%	IDR 940.00	IDR 960.00	IDR 920.00	188.68M
2026-09-24	IDR 940.00	-2.08%	IDR 950.00	IDR 970.00	IDR 935.00	218.35M
2026-09-23	IDR 960.00	+1.05%	IDR 955.00	IDR 995.00	IDR 925.00	459.62M
2026-09-22	IDR 950.00	+2.15%	IDR 940.00	IDR 950.00	IDR 900.00	315.33M
2026-09-21	IDR 930.00	+0.54%	IDR 925.00	IDR 955.00	IDR 920.00	195.19M
2026-09-18	IDR 925.00	-2.12%	IDR 960.00	IDR 970.00	IDR 915.00	304.16M
2026-09-17	IDR 945.00	+5.00%	IDR 905.00	IDR 965.00	IDR 905.00	499.69M
2026-09-16	IDR 900.00	-2.17%	IDR 920.00	IDR 940.00	IDR 900.00	208.89M
2026-09-15	IDR 920.00	-2.13%	IDR 940.00	IDR 950.00	IDR 915.00	174.91M
2026-09-14	IDR 940.00	-0.53%	IDR 940.00	IDR 945.00	IDR 890.00	439.28M
2026-09-11	IDR 945.00	-4.06%	IDR 955.00	IDR 970.00	IDR 930.00	493.06M
2026-09-10	IDR 985.00	+4.79%	IDR 950.00	IDR 1,040.00	IDR 945.00	1.04B
2026-09-09	IDR 940.00	+0.53%	IDR 940.00	IDR 960.00	IDR 925.00	252.88M
2026-09-08	IDR 935.00	0.00%	IDR 935.00	IDR 970.00	IDR 930.00	265.15M
2026-09-07	IDR 935.00	-0.53%	IDR 945.00	IDR 965.00	IDR 920.00	406.47M
2026-09-04	IDR 940.00	+3.30%	IDR 915.00	IDR 980.00	IDR 900.00	1.02B
2026-09-03	IDR 910.00	+0.55%	IDR 910.00	IDR 955.00	IDR 900.00	953.57M
2026-09-02	IDR 905.00	0.00%	IDR 910.00	IDR 910.00	IDR 855.00	667.96M
2026-09-01	IDR 905.00	+11.04%	IDR 820.00	IDR 905.00	IDR 815.00	950.01M
2026-08-31	IDR 815.00	+0.62%	IDR 815.00	IDR 825.00	IDR 805.00	172.39M
2026-08-28	IDR 810.00	-0.61%	IDR 820.00	IDR 855.00	IDR 795.00	455.78M
2026-08-27	IDR 815.00	+5.84%	IDR 755.00	IDR 825.00	IDR 755.00	408.07M
2026-08-26	IDR 770.00	-6.67%	IDR 825.00	IDR 830.00	IDR 770.00	478.87M
2026-08-24	IDR 825.00	-1.20%	IDR 840.00	IDR 855.00	IDR 820.00	238.60M
2026-08-21	IDR 835.00	+1.21%	IDR 835.00	IDR 860.00	IDR 820.00	440.94M
2026-08-20	IDR 825.00	+1.23%	IDR 825.00	IDR 845.00	IDR 820.00	288.16M
2026-08-19	IDR 815.00	-2.98%	IDR 840.00	IDR 840.00	IDR 810.00	277.45M
2026-08-18	IDR 840.00	+1.82%	IDR 840.00	IDR 870.00	IDR 825.00	586.94M
2026-08-14	IDR 825.00	-1.79%	IDR 830.00	IDR 885.00	IDR 815.00	1.03B
2026-08-13	IDR 840.00	-3.45%	IDR 860.00	IDR 885.00	IDR 810.00	1.55B
2026-08-12	IDR 870.00	+20.83%	IDR 730.00	IDR 880.00	IDR 720.00	1.71B
2026-08-11	IDR 720.00	+1.41%	IDR 710.00	IDR 740.00	IDR 670.00	301.05M
2026-08-10	IDR 710.00	-4.05%	IDR 745.00	IDR 760.00	IDR 705.00	337.20M
2026-08-07	IDR 740.00	+2.78%	IDR 735.00	IDR 750.00	IDR 720.00	406.23M
2026-08-06	IDR 720.00	+6.67%	IDR 680.00	IDR 725.00	IDR 680.00	490.21M
2026-08-05	IDR 675.00	+1.50%	IDR 675.00	IDR 690.00	IDR 665.00	174.91M
2026-08-04	IDR 665.00	+0.76%	IDR 665.00	IDR 670.00	IDR 650.00	93.81M
2026-08-03	IDR 660.00	-0.75%	IDR 680.00	IDR 690.00	IDR 655.00	182.46M
2026-07-31	IDR 665.00	+2.31%	IDR 660.00	IDR 680.00	IDR 655.00	170.97M
2026-07-30	IDR 650.00	-1.52%	IDR 660.00	IDR 670.00	IDR 645.00	157.98M
2026-07-29	IDR 660.00	-1.49%	IDR 675.00	IDR 690.00	IDR 635.00	314.59M
2026-07-28	IDR 670.00	-2.90%	IDR 680.00	IDR 705.00	IDR 670.00	165.91M
2026-07-27	IDR 690.00	-1.43%	IDR 700.00	IDR 705.00	IDR 675.00	176.72M
2026-07-24	IDR 700.00	-7.28%	IDR 750.00	IDR 755.00	IDR 690.00	547.81M
2026-07-23	IDR 755.00	+4.86%	IDR 720.00	IDR 825.00	IDR 710.00	923.64M
2026-07-22	IDR 720.00	-2.04%	IDR 735.00	IDR 755.00	IDR 705.00	485.33M
2026-07-21	IDR 735.00	+9.70%	IDR 680.00	IDR 750.00	IDR 670.00	807.20M
2026-07-20	IDR 670.00	+6.35%	IDR 635.00	IDR 670.00	IDR 635.00	310.14M
2026-07-17	IDR 630.00	0.00%	IDR 630.00	IDR 640.00	IDR 610.00	110.36M
2026-07-16	IDR 630.00	+0.80%	IDR 630.00	IDR 640.00	IDR 615.00	113.35M
2026-07-15	IDR 625.00	-0.79%	IDR 635.00	IDR 645.00	IDR 620.00	126.52M
2026-07-14	IDR 630.00	-1.56%	IDR 645.00	IDR 670.00	IDR 630.00	308.75M
2026-07-13	IDR 640.00	+3.23%	IDR 620.00	IDR 650.00	IDR 610.00	233.29M
2026-07-10	IDR 620.00	0.00%	IDR 625.00	IDR 635.00	IDR 615.00	134.12M
2026-07-09	IDR 620.00	+3.33%	IDR 600.00	IDR 620.00	IDR 590.00	114.84M
2026-07-08	IDR 600.00	-5.51%	IDR 630.00	IDR 630.00	IDR 600.00	146.03M
2026-07-07	IDR 635.00	+3.25%	IDR 620.00	IDR 640.00	IDR 605.00	253.28M
2026-07-06	IDR 615.00	+0.82%	IDR 610.00	IDR 635.00	IDR 590.00	172.83M
2026-07-03	IDR 610.00	-0.81%	IDR 625.00	IDR 645.00	IDR 605.00	179.24M
2026-07-02	IDR 615.00	-0.81%	IDR 610.00	IDR 650.00	IDR 595.00	461.95M
2026-07-01	IDR 620.00	+16.98%	IDR 530.00	IDR 630.00	IDR 525.00	426.42M
2026-06-30	IDR 530.00	-7.02%	IDR 575.00	IDR 575.00	IDR 525.00	196.97M
2026-06-29	IDR 570.00	+0.88%	IDR 570.00	IDR 590.00	IDR 560.00	195.97M
2026-06-26	IDR 565.00	-9.60%	IDR 625.00	IDR 630.00	IDR 555.00	358.69M
2026-06-25	IDR 625.00	+2.46%	IDR 610.00	IDR 655.00	IDR 595.00	219.31M
2026-06-24	IDR 610.00	-10.95%	IDR 685.00	IDR 690.00	IDR 605.00	323.71M
2026-06-23	IDR 685.00	+4.58%	IDR 655.00	IDR 690.00	IDR 645.00	222.69M
2026-06-22	IDR 655.00	-3.68%	IDR 690.00	IDR 695.00	IDR 640.00	233.88M
2026-06-19	IDR 680.00	-4.23%	IDR 710.00	IDR 720.00	IDR 675.00	313.67M
2026-06-18	IDR 710.00	+2.16%	IDR 695.00	IDR 715.00	IDR 665.00	350.71M
2026-06-17	IDR 695.00	-6.71%	IDR 755.00	IDR 765.00	IDR 690.00	436.70M
2026-06-15	IDR 745.00	+3.47%	IDR 755.00	IDR 810.00	IDR 725.00	1.19B
2026-06-12	IDR 720.00	+8.27%	IDR 685.00	IDR 735.00	IDR 665.00	690.44M
2026-06-11	IDR 665.00	-8.90%	IDR 715.00	IDR 745.00	IDR 645.00	780.47M
2026-06-10	IDR 730.00	-5.81%	IDR 765.00	IDR 835.00	IDR 715.00	1.36B
2026-06-09	IDR 775.00	+21.09%	IDR 640.00	IDR 780.00	IDR 610.00	1.26B
2026-06-08	IDR 640.00	-5.19%	IDR 650.00	IDR 685.00	IDR 600.00	485.00M
2026-06-05	IDR 675.00	-6.90%	IDR 750.00	IDR 765.00	IDR 660.00	646.65M
2026-06-04	IDR 725.00	0.00%	IDR 720.00	IDR 770.00	IDR 640.00	1.01B
2026-06-03	IDR 725.00	-7.64%	IDR 855.00	IDR 855.00	IDR 670.00	1.40B
2026-06-02	IDR 785.00	+24.60%	IDR 750.00	IDR 785.00	IDR 715.00	515.64M
2026-05-29	IDR 630.00	+24.75%	IDR 630.00	IDR 630.00	IDR 625.00	1.88B
2026-05-28	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-27	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-26	IDR 505.00	+3.91%	IDR 482.00	IDR 595.00	IDR 478.00	871.03M