Efek Terdaftar

PETRINDO JAYA KREASI Tbk, PT

Security name
PETRINDO JAYA KREASI Tbk
Issuer
PETRINDO JAYA KREASI Tbk, PT
ISIN Code
ID1000187206
Short Code
CUAN
Type
Saham Biasa
Listing Date
08 Maret 2023
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
1,690,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
11,241,890,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 1,045 990 990 136,400 13,872,127,500 3,305
02 May 2023 0 1,045 990 990 136,400 13,872,127,500 3,305
02 May 2023 0 1,045 990 990 136,400 13,872,127,500 3,305
02 May 2023 0 1,045 990 990 136,400 13,872,127,500 3,305
03 May 2023 0 1,000 970 970 64,797 6,372,463,000 2,387
04 May 2023 0 1,000 905 920 218,367 20,298,806,500 4,941
05 May 2023 0 930 860 900 303,392 26,616,630,000 5,013
08 May 2023 0 935 845 880 136,919 12,030,605,000 4,008
09 May 2023 0 880 840 855 52,394 4,485,904,000 1,683
10 May 2023 0 855 805 805 118,940 9,788,387,000 2,794
11 May 2023 0 855 800 810 114,376 9,436,406,500 3,123
12 May 2023 0 880 800 855 144,723 12,199,690,000 3,251
16 May 2023 0 985 825 920 551,202 51,153,551,500 14,122
17 May 2023 0 935 870 875 178,382 15,947,190,500 5,939
19 May 2023 0 895 860 870 74,833 6,541,974,500 1,986
22 May 2023 0 895 870 885 41,188 3,640,375,500 1,212
23 May 2023 0 890 865 865 48,301 4,221,176,500 1,223
24 May 2023 0 890 865 870 38,064 3,333,428,000 1,342
25 May 2023 0 905 870 880 87,289 7,797,988,000 1,857
26 May 2023 0 885 865 875 33,297 2,916,605,000 1,143
29 May 2023 0 885 865 875 33,447 2,918,461,500 856
30 May 2023 0 910 865 880 61,428 5,449,474,000 1,815
31 May 2023 0 895 875 875 42,305 3,735,889,000 1,348
05 Jun 2023 0 895 875 885 29,389 2,610,849,000 998
06 Jun 2023 0 915 885 895 33,861 3,040,743,500 1,095
07 Jun 2023 0 930 885 925 135,159 12,358,418,000 2,366
08 Jun 2023 0 955 915 915 145,215 13,559,862,000 2,842
09 Jun 2023 0 925 885 890 49,834 4,466,132,500 1,469
12 Jun 2023 0 915 880 885 34,325 3,065,239,000 1,025
13 Jun 2023 0 915 885 900 26,782 2,413,614,500 757
14 Jun 2023 0 920 895 900 26,533 2,399,076,500 740
15 Jun 2023 0 920 895 910 41,920 3,796,309,500 796
16 Jun 2023 0 1,030 905 995 480,607 47,204,891,000 9,006
19 Jun 2023 0 1,020 935 945 144,123 14,063,237,500 3,683
20 Jun 2023 0 965 910 920 54,432 5,055,510,500 2,013
21 Jun 2023 0 925 885 900 49,410 4,445,354,000 1,482
22 Jun 2023 0 935 895 905 30,968 2,842,689,500 1,048
23 Jun 2023 0 935 860 870 88,285 7,864,244,500 1,978
26 Jun 2023 0 870 740 800 370,343 28,889,439,500 6,475
27 Jun 2023 0 860 800 845 80,233 6,704,969,000 1,858
03 Jul 2023 0 865 830 845 33,429 2,832,448,000 1,248
04 Jul 2023 0 865 835 855 37,674 3,205,414,500 843
05 Jul 2023 0 895 855 860 31,390 2,723,641,000 841
06 Jul 2023 0 880 835 870 25,230 2,173,403,500 705
07 Jul 2023 0 905 850 900 53,196 4,744,616,500 851
10 Jul 2023 0 955 900 950 81,927 7,686,067,000 1,784
11 Jul 2023 0 980 915 960 60,329 5,756,683,500 1,327
12 Jul 2023 0 965 930 960 31,832 3,022,094,000 726
13 Jul 2023 0 970 925 970 54,110 5,158,638,500 1,230
14 Jul 2023 0 1,050 965 1,030 167,265 16,943,305,000 3,799
17 Jul 2023 0 1,220 1,030 1,155 313,189 36,296,346,000 9,097
18 Jul 2023 0 1,400 1,140 1,385 435,069 57,361,048,000 15,712
20 Jul 2023 0 1,540 1,265 1,410 445,391 64,227,385,500 15,832
21 Jul 2023 0 1,510 1,385 1,425 157,301 22,820,739,000 6,598
24 Jul 2023 0 1,500 1,295 1,445 196,886 27,546,151,000 8,877
25 Jul 2023 0 1,490 1,395 1,445 75,446 10,787,480,000 3,507
26 Jul 2023 0 1,480 1,395 1,470 73,479 10,609,892,500 3,451
27 Jul 2023 0 1,600 1,420 1,560 223,931 34,083,251,500 8,887
28 Jul 2023 0 1,780 1,540 1,750 219,823 36,500,888,000 9,523
31 Jul 2023 0 1,810 1,660 1,740 131,163 22,834,281,000 6,701
01 Aug 2023 0 1,810 1,660 1,685 143,230 24,784,693,500 6,179
02 Aug 2023 0 1,705 1,615 1,685 42,226 6,975,903,500 2,308
03 Aug 2023 0 1,710 1,655 1,685 30,324 5,100,839,500 3,050
04 Aug 2023 0 1,760 1,680 1,755 70,043 12,091,104,500 2,753
07 Aug 2023 0 1,870 1,735 1,815 103,907 18,836,406,000 5,710
08 Aug 2023 0 1,940 1,815 1,900 142,965 27,003,280,000 6,369
09 Aug 2023 0 1,925 1,865 1,910 54,678 10,368,424,000 3,798
10 Aug 2023 0 1,915 1,765 1,815 88,320 16,294,869,500 4,260
11 Aug 2023 0 2,020 1,815 1,995 196,902 38,345,040,000 7,167
14 Aug 2023 0 2,490 1,995 2,490 375,829 87,755,122,000 16,385
16 Aug 2023 0 2,690 2,300 2,570 395,064 99,626,058,000 15,365
24 Aug 2023 0 2,570 2,340 2,440 212,039 51,789,204,000 8,982
25 Aug 2023 0 2,530 2,200 2,380 369,026 84,213,390,000 12,927
28 Aug 2023 0 2,450 2,270 2,400 158,472 37,739,581,000 6,769
29 Aug 2023 0 2,460 2,320 2,320 108,282 25,730,554,000 3,899
30 Aug 2023 0 2,460 2,270 2,360 96,446 22,837,828,000 3,985
31 Aug 2023 0 2,490 2,270 2,270 326,426 76,255,957,000 8,093
01 Sep 2023 0 2,380 2,160 2,220 225,657 51,254,165,000 7,445
04 Sep 2023 0 2,250 2,010 2,050 127,728 27,014,358,000 5,110
05 Sep 2023 0 2,250 2,010 2,250 129,663 28,707,792,000 3,722
06 Sep 2023 0 2,470 2,280 2,470 151,391 36,869,180,000 6,075
07 Sep 2023 0 2,650 2,370 2,400 213,979 53,563,255,000 11,187
08 Sep 2023 0 2,470 2,380 2,400 45,123 10,923,213,000 2,901
11 Sep 2023 0 2,440 2,330 2,410 38,343 9,131,226,000 2,772
12 Sep 2023 0 2,460 2,300 2,410 75,894 17,985,872,000 3,734
13 Sep 2023 0 2,620 2,410 2,610 212,554 54,174,464,000 7,250
14 Sep 2023 0 2,870 2,520 2,870 191,969 51,846,701,000 6,458
15 Sep 2023 0 3,150 2,910 3,150 249,924 77,713,047,000 6,671
18 Sep 2023 0 3,460 2,900 3,180 291,182 95,849,857,000 10,789
19 Sep 2023 0 3,270 2,900 2,950 270,872 81,358,138,000 11,188
20 Sep 2023 0 3,050 2,860 2,900 131,928 38,923,648,000 6,694
21 Sep 2023 0 2,910 2,730 2,750 108,390 30,272,466,000 5,409
22 Sep 2023 0 3,020 2,660 3,020 306,701 88,323,526,000 9,422
25 Sep 2023 0 3,440 3,070 3,180 456,878 147,313,419,000 18,537
26 Sep 2023 0 3,300 2,920 2,920 195,761 60,702,293,000 11,756
27 Sep 2023 0 3,040 2,920 2,930 70,552 20,984,319,000 4,497
29 Sep 2023 0 3,000 2,840 2,860 60,056 17,560,545,000 3,382
02 Oct 2023 0 2,970 2,820 2,850 62,049 17,956,010,000 5,086
03 Oct 2023 0 2,890 2,750 2,800 83,847 23,576,855,000 5,027
04 Oct 2023 0 2,840 2,640 2,700 70,135 18,989,718,000 4,266
05 Oct 2023 0 2,770 2,650 2,650 32,983 8,888,798,000 2,404
06 Oct 2023 0 2,730 2,650 2,680 48,131 12,956,151,000 2,490
09 Oct 2023 0 2,810 2,670 2,710 63,549 17,306,759,000 3,581
10 Oct 2023 0 2,880 2,690 2,850 57,277 15,943,077,000 3,572
11 Oct 2023 0 2,950 2,790 2,810 61,076 17,298,413,000 2,750
12 Oct 2023 0 2,900 2,740 2,780 51,190 14,421,204,000 2,909
13 Oct 2023 0 2,830 2,750 2,790 50,617 14,106,459,000 1,545
16 Oct 2023 0 2,890 2,320 2,410 134,502 34,419,717,000 6,824
17 Oct 2023 0 2,780 2,330 2,730 145,589 38,199,628,000 7,940
18 Oct 2023 0 2,950 2,710 2,760 145,108 41,208,020,000 7,263
19 Oct 2023 0 2,840 2,710 2,820 68,193 18,967,755,000 2,622
20 Oct 2023 0 2,920 2,770 2,870 69,278 19,834,320,000 3,130
23 Oct 2023 0 2,890 2,710 2,800 60,101 16,904,155,000 2,535
24 Oct 2023 0 2,920 2,800 2,900 53,277 15,332,402,000 2,156
25 Oct 2023 0 3,150 2,900 3,140 154,206 47,496,942,000 7,396
26 Oct 2023 0 3,650 3,080 3,580 189,826 62,214,645,000 8,995
27 Oct 2023 0 4,470 3,590 4,470 393,425 163,095,426,000 19,731
30 Oct 2023 0 5,550 4,470 5,200 625,478 318,230,670,000 37,626
31 Oct 2023 0 5,525 4,830 5,400 232,418 123,747,343,500 13,357
01 Nov 2023 0 5,675 5,250 5,275 134,727 74,053,887,500 8,470
02 Nov 2023 0 5,575 5,150 5,350 84,570 45,319,607,500 5,348
03 Nov 2023 0 5,475 5,175 5,350 84,498 45,014,052,500 4,042
06 Nov 2023 0 6,375 5,400 6,025 253,578 150,327,692,500 12,389
08 Nov 2023 0 6,675 5,825 6,500 197,466 124,745,610,000 10,829
09 Nov 2023 0 7,050 6,525 7,000 252,239 174,161,415,000 13,661
15 Nov 2023 0 7,050 6,600 6,875 188,929 129,460,322,500 11,642
16 Nov 2023 0 6,950 6,200 6,650 266,638 173,942,702,500 16,658
17 Nov 2023 0 6,975 6,500 6,800 143,628 96,770,375,000 9,982
20 Nov 2023 0 7,200 6,700 6,800 105,416 73,270,495,000 8,030
21 Nov 2023 0 6,850 6,500 6,500 89,224 59,003,177,500 5,961
22 Nov 2023 0 6,550 5,850 6,500 166,798 104,697,765,000 7,212
23 Nov 2023 0 6,875 6,300 6,650 77,696 52,003,042,500 5,220
24 Nov 2023 0 6,700 6,375 6,525 32,039 20,809,302,500 3,132
27 Nov 2023 0 6,775 6,275 6,700 60,798 39,880,595,000 4,924
28 Nov 2023 0 7,350 6,675 7,350 230,491 166,438,745,000 12,347
29 Nov 2023 0 8,025 7,400 8,025 193,576 151,201,972,500 11,226
30 Nov 2023 0 8,825 8,100 8,825 334,548 291,434,255,000 12,332
01 Dec 2023 0 9,200 7,950 9,000 152,089 134,885,387,500 14,415
04 Dec 2023 0 9,475 8,600 9,475 148,339 137,870,197,500 9,260
05 Dec 2023 0 10,050 9,150 9,750 194,159 188,402,280,000 15,052
06 Dec 2023 0 9,950 9,500 9,825 73,230 71,512,257,500 6,941
07 Dec 2023 0 9,975 9,575 9,825 71,601 70,193,630,000 6,532
08 Dec 2023 0 10,800 9,775 10,800 140,254 147,575,360,000 12,705
11 Dec 2023 0 11,100 10,300 10,700 164,573 177,968,597,500 11,827
12 Dec 2023 0 11,100 9,900 10,950 110,101 116,151,545,000 9,491
13 Dec 2023 0 11,700 10,825 11,350 120,665 136,987,365,000 9,402
14 Dec 2023 0 11,975 10,500 11,925 163,236 186,999,107,500 13,510
15 Dec 2023 0 13,050 11,725 12,800 165,863 211,086,885,000 11,441
18 Dec 2023 0 13,750 12,750 13,425 165,511 219,208,747,500 17,285
16 Jan 2024 0 12,100 12,100 12,100 13,305 16,099,050,000 791
17 Jan 2024 0 10,900 10,900 10,900 5,624 6,130,160,000 218
19 Jan 2024 0 8,900 8,850 8,850 26,924 23,827,875,000 805
23 Jan 2024 0 9,000 8,050 9,000 356,259 306,330,660,000 26,373
25 Jan 2024 0 9,550 8,750 8,825 145,191 132,618,202,500 14,004
26 Jan 2024 0 8,850 8,000 8,250 122,507 101,374,975,000 8,978
29 Jan 2024 0 8,525 7,425 7,425 151,714 118,339,642,500 12,204
30 Jan 2024 0 7,625 6,700 6,850 268,254 188,409,385,000 18,787
31 Jan 2024 0 7,200 6,250 6,575 167,238 110,775,865,000 14,162
01 Feb 2024 0 6,875 6,375 6,600 103,113 68,198,085,000 8,641
02 Feb 2024 0 6,825 6,425 6,800 85,611 57,132,010,000 6,014
05 Feb 2024 0 7,475 6,800 7,475 173,185 124,359,000,000 10,465
06 Feb 2024 0 8,175 7,325 8,100 155,664 120,595,152,500 11,757
07 Feb 2024 0 8,350 7,500 7,800 171,261 136,093,885,000 12,360
12 Feb 2024 0 7,800 7,300 7,300 92,301 69,013,747,500 6,651
13 Feb 2024 0 7,100 6,575 6,575 31,321 20,671,722,500 2,219
15 Feb 2024 0 6,600 5,925 5,925 120,606 73,475,102,500 7,303
19 Feb 2024 0 7,950 6,825 7,900 312,315 244,499,242,500 17,692
20 Feb 2024 0 8,000 7,025 7,050 254,536 189,047,177,500 22,895
21 Feb 2024 0 7,450 6,750 6,950 116,415 81,660,435,000 11,607
22 Feb 2024 0 7,175 6,875 7,100 54,451 38,561,680,000 5,621
23 Feb 2024 0 7,300 6,900 6,925 51,919 36,681,337,500 5,522
26 Feb 2024 0 7,100 6,825 7,000 40,787 28,377,005,000 3,936
27 Feb 2024 0 7,075 6,800 6,800 31,371 21,604,700,000 3,417
28 Feb 2024 0 7,275 6,775 7,050 77,428 54,789,690,000 6,082
29 Feb 2024 0 7,275 6,925 7,125 333,994 237,924,085,000 7,530
01 Mar 2024 0 7,400 7,025 7,100 86,590 62,134,137,500 4,413
04 Mar 2024 0 7,225 6,875 6,900 77,065 54,320,662,500 4,746
05 Mar 2024 0 6,975 6,350 6,400 119,445 77,895,002,500 10,312
06 Mar 2024 0 6,550 5,825 6,200 130,936 80,948,980,000 11,984
07 Mar 2024 0 6,950 6,200 6,850 126,427 84,686,887,500 10,985
08 Mar 2024 0 6,875 6,425 6,575 85,165 56,728,992,500 6,638
13 Mar 2024 0 6,750 6,375 6,375 78,323 50,829,517,500 7,192
14 Mar 2024 0 6,550 6,025 6,200 117,404 73,956,967,500 8,545
15 Mar 2024 0 6,375 5,250 5,250 229,381 126,392,135,000 8,247
18 Mar 2024 0 5,250 4,580 4,720 331,910 160,149,309,500 22,878
19 Mar 2024 0 4,970 4,630 4,660 125,706 60,064,477,000 10,991
20 Mar 2024 0 4,790 4,430 4,740 137,781 63,399,321,000 9,036
21 Mar 2024 0 5,275 4,700 4,930 182,655 90,929,064,500 12,963
22 Mar 2024 0 5,025 4,850 4,940 58,568 28,804,883,500 4,552
25 Mar 2024 0 5,150 4,910 5,150 62,374 31,295,615,000 4,148
26 Mar 2024 0 5,375 4,930 5,050 110,020 56,334,586,000 7,818
27 Mar 2024 0 5,175 4,970 5,075 28,189 14,189,167,500 2,408
28 Mar 2024 0 5,150 4,960 4,960 33,013 16,503,696,500 2,375
01 Apr 2024 0 5,050 4,720 4,950 45,757 22,133,281,000 3,364
02 Apr 2024 0 5,075 4,860 5,000 47,875 23,869,496,500 3,088
03 Apr 2024 0 5,150 4,980 4,980 61,978 31,265,684,000 2,514
04 Apr 2024 0 5,075 4,950 4,980 29,503 14,740,963,500 1,246
05 Apr 2024 0 5,650 4,980 5,425 162,261 87,060,258,500 9,117
16 Apr 2024 0 5,775 5,125 5,650 86,237 47,237,530,000 6,010
17 Apr 2024 0 6,775 5,650 6,475 323,049 207,393,557,500 16,838
18 Apr 2024 0 6,500 5,975 6,125 158,012 97,866,572,500 9,034
19 Apr 2024 0 6,250 5,725 6,125 81,483 48,917,127,500 5,125
22 Apr 2024 0 6,300 5,875 6,025 61,474 37,429,740,000 4,254
23 Apr 2024 0 6,175 5,925 6,025 35,181 21,173,300,000 2,413
24 Apr 2024 0 6,475 6,025 6,275 100,488 63,463,805,000 5,966
25 Apr 2024 0 6,475 6,200 6,225 58,238 36,819,422,500 4,472

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Jan 2024 12 Feb 2024 Active
Proxy Voting   - 23 May 2023 19 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online