IDX · CUAN · stock
PT Petrindo Jaya Kreasi Tbk (CUAN) stock price history
Every IDX trading session of PT Petrindo Jaya Kreasi Tbk from Mar 8, 2023 to Nov 13, 2026: 874 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CUAN adjusted close, 2023 to 2026
- IDR 2,770
- All time high, 2025
- IDR 2,870
- 52 week high, IDR 336.00 low
- 874
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CUAN key facts
- PT Petrindo Jaya Kreasi Tbk (CUAN) closed at IDR 414.00 on Nov 13, 2026 on IDX.
- CUAN's all time high close is IDR 2,770, set on Oct 13, 2025; its all time low close is IDR 27.40 on Mar 8, 2023.
- CUAN's 52 week range is IDR 336.00 to IDR 2,870.
- CUAN returned -81.0% over the year to Nov 13, 2026.
- Since Mar 8, 2023 CUAN returned +1,411%, +108.9% a year compounded.
- CUAN's deepest drawdown was -87.2% from Oct 13, 2025 to Nov 9, 2026.
- DataCedar holds 874 daily sessions of CUAN history from Mar 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CUAN price chart, 2023 to 2026
CUAN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.7% |
| 3 months | -50.7% |
| 6 months | -51.3% |
| Year to date | -82.3% |
| 1 year | -81.0% |
| 3 years | -40.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 8, 2023 | +1,411% |
| Compound annual growth, 3.7 years | +108.9% |
CUAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,770 on Oct 13, 2025
- All time low close
- IDR 27.40 on Mar 8, 2023
- 52 week high
- IDR 2,870 on Dec 5, 2025
- 52 week low
- IDR 336.00 on Nov 6, 2026
- Deepest drawdown
- -87.2% from Oct 13, 2025 to Nov 9, 2026, not yet recovered
- Best single session
- +25.0% on Mar 15, 2023
- Worst single session
- -25.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 94.8%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2023
- 15.1×
- Best calendar year
- 2025, +110%
- Worst calendar year
- 2024, -17%
CUAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 2,340 | IDR 2,370 | IDR 336.00 | IDR 414.00 | -82.3% | 75.4B | 208 |
| 2025 | IDR 1,118 | IDR 2,890 | IDR 473.00 | IDR 2,340 | +110.3% | 46B | 236 |
| 2024 | IDR 1,343 | IDR 1,343 | IDR 443.00 | IDR 1,113 | -17.1% | 21.3B | 237 |
| 2023 | IDR 27.40 | IDR 1,375 | IDR 24.00 | IDR 1,343 | n/a | 54.6B | 193 |
CUAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 414.00 | +8.4% |
| October 2026 | IDR 382.00 | -54.8% |
| September 2026 | IDR 845.00 | +3.7% |
| August 2026 | IDR 815.00 | +22.6% |
| July 2026 | IDR 665.00 | +25.5% |
| June 2026 | IDR 530.00 | -15.9% |
| May 2026 | IDR 630.00 | -47.5% |
| April 2026 | IDR 1,200 | +13.2% |
| March 2026 | IDR 1,060 | -33.8% |
| February 2026 | IDR 1,600 | -11.1% |
| January 2026 | IDR 1,800 | -23.1% |
| December 2025 | IDR 2,340 | -12.7% |
About the CUAN data
Daily bars. 874 sessions from Mar 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ACUAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CUAN share price history
