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 14 Feb 2025
15.03% Scripless = 1,690,000,000.000
Local Percentage
1.10%
Foreign Percentage
13.94%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
26 Apr 2024 0 6,675 6,125 6,375 181,318 117,275,587,500 9,515
29 Apr 2024 0 7,175 6,400 7,150 236,662 164,300,925,000 11,842
30 Apr 2024 0 7,650 7,175 7,450 188,550 140,774,030,000 11,449
02 May 2024 0 7,750 7,250 7,600 157,791 118,743,092,500 9,621
06 May 2024 0 7,250 7,025 7,200 61,399 43,976,380,000 3,790
07 May 2024 0 7,425 7,175 7,325 71,872 52,865,625,000 4,470
08 May 2024 0 7,525 7,050 7,050 57,602 41,612,335,000 4,959
13 May 2024 0 7,675 7,050 7,500 140,297 105,113,042,500 9,113
14 May 2024 0 7,650 7,250 7,350 89,364 65,931,662,500 7,313
15 May 2024 0 7,850 7,150 7,850 219,592 167,850,662,500 12,763
16 May 2024 0 8,625 7,850 8,250 324,779 269,002,852,500 17,144
17 May 2024 0 9,175 8,200 8,500 281,993 245,364,525,000 18,203
20 May 2024 0 8,800 7,875 8,075 170,849 141,168,102,500 12,770
21 May 2024 0 8,300 8,075 8,125 61,516 50,395,147,500 5,604
22 May 2024 0 8,250 8,025 8,100 34,209 27,747,310,000 2,427
27 May 2024 0 8,200 7,000 7,250 155,538 116,191,820,000 10,536
28 May 2024 0 8,175 7,250 7,800 144,056 111,655,930,000 8,760
29 May 2024 0 7,800 6,625 7,600 235,222 170,380,425,000 14,502
30 May 2024 0 7,925 7,400 7,550 75,742 58,093,822,500 6,046
31 May 2024 0 7,725 7,450 7,500 32,100 24,251,455,000 2,315
03 Jun 2024 0 8,250 7,500 8,000 101,832 81,285,017,500 7,440
04 Jun 2024 0 8,325 8,000 8,225 71,670 58,925,667,500 5,913
05 Jun 2024 0 8,125 7,550 7,550 106,023 82,557,665,000 9,144
06 Jun 2024 0 7,775 7,425 7,475 23,661 17,880,705,000 2,681
07 Jun 2024 0 8,025 7,525 7,800 56,122 43,877,905,000 4,109
10 Jun 2024 0 8,600 7,850 8,600 177,071 147,047,657,500 11,925
12 Jun 2024 0 8,775 8,275 8,325 64,295 54,743,262,500 5,614
13 Jun 2024 0 8,600 8,300 8,475 37,866 31,996,005,000 3,006
14 Jun 2024 0 8,600 8,100 8,175 35,988 29,814,952,500 3,349
19 Jun 2024 0 8,350 8,050 8,075 43,625 35,626,770,000 3,071
20 Jun 2024 0 8,200 7,950 8,050 23,485 18,929,587,500 2,326
24 Jun 2024 0 8,350 8,150 8,200 22,699 18,712,850,000 1,912
25 Jun 2024 0 8,275 8,100 8,150 22,205 18,164,160,000 1,762
26 Jun 2024 0 8,275 8,125 8,175 18,422 15,052,025,000 1,632
27 Jun 2024 0 8,500 8,125 8,450 63,909 53,362,987,500 4,190
28 Jun 2024 0 8,850 8,400 8,750 98,874 85,961,320,000 5,886
01 Jul 2024 0 9,925 8,725 9,675 249,570 234,581,517,500 18,772
02 Jul 2024 0 10,175 9,625 9,700 179,230 177,937,517,500 13,651
03 Jul 2024 0 10,000 9,700 9,925 76,187 75,386,787,500 5,295
04 Jul 2024 0 10,075 9,800 9,900 92,325 91,961,295,000 6,333
05 Jul 2024 0 10,150 9,550 9,650 96,198 95,194,237,500 6,551
08 Jul 2024 0 9,650 9,050 9,100 120,546 112,194,167,500 9,744
09 Jul 2024 0 9,425 9,075 9,100 79,833 73,715,127,500 5,911
10 Jul 2024 0 9,350 9,000 9,150 60,076 55,340,290,000 4,256
11 Jul 2024 0 9,375 9,050 9,150 73,524 67,694,485,000 4,405
12 Jul 2024 0 9,250 9,000 9,050 57,026 51,916,175,000 3,687
15 Jul 2024 0 9,325 9,000 9,000 59,206 53,989,580,000 3,649
16 Jul 2024 0 9,050 8,550 8,600 91,079 79,680,995,000 8,010
17 Jul 2024 0 8,675 8,275 8,425 56,635 47,796,760,000 4,347
18 Jul 2024 0 8,950 8,325 8,900 75,183 65,860,310,000 5,563
19 Jul 2024 0 9,050 8,725 8,850 45,398 40,354,835,000 3,647
22 Jul 2024 0 9,050 8,825 8,850 36,645 32,700,085,000 2,749
23 Jul 2024 0 8,975 8,800 8,800 30,590 27,139,995,000 2,020
24 Jul 2024 0 9,175 8,800 8,825 63,525 57,271,930,000 4,435
25 Jul 2024 0 8,825 8,500 8,575 41,287 35,527,865,000 3,489
26 Jul 2024 0 8,725 8,400 8,600 26,125 22,423,145,000 2,243
30 Jul 2024 0 8,625 8,425 8,475 22,794 19,361,030,000 1,950
31 Jul 2024 0 8,725 8,425 8,475 31,624 27,131,177,500 2,958
01 Aug 2024 0 8,575 8,450 8,475 18,453 15,685,892,500 1,493
02 Aug 2024 0 8,525 8,325 8,375 24,593 20,751,225,000 2,261
05 Aug 2024 0 8,375 7,400 7,500 98,217 76,430,625,000 9,684
06 Aug 2024 0 7,900 7,475 7,750 58,097 44,897,777,500 3,968
07 Aug 2024 0 8,175 7,725 7,875 62,413 49,907,595,000 3,853
08 Aug 2024 0 8,000 7,750 7,800 23,128 18,134,995,000 1,814
09 Aug 2024 0 7,950 7,775 7,800 16,496 12,937,320,000 1,334
12 Aug 2024 7,800 8,050 7,800 7,925 29,110 23,144,632,500 1,927
13 Aug 2024 7,925 8,200 7,875 8,100 49,712 39,951,500,000 2,712
14 Aug 2024 8,175 8,325 8,100 8,250 47,183 38,896,550,000 3,469
15 Aug 2024 8,275 8,325 8,025 8,025 29,242 23,869,767,500 2,642
16 Aug 2024 8,050 8,200 8,000 8,050 23,756 19,208,110,000 2,149
19 Aug 2024 8,075 8,300 8,050 8,100 41,407 33,821,870,000 2,941
20 Aug 2024 8,175 8,300 8,150 8,175 25,536 20,985,635,000 1,983
21 Aug 2024 8,175 8,250 8,075 8,100 31,050 25,267,122,500 2,372
22 Aug 2024 8,075 8,125 7,825 7,850 49,365 39,245,522,500 3,891
26 Aug 2024 7,975 8,275 7,950 8,050 58,066 47,068,902,500 3,547
27 Aug 2024 8,100 8,125 7,900 8,050 40,956 32,782,690,000 2,587
28 Aug 2024 8,100 9,500 8,000 9,375 340,504 303,538,802,500 21,430
29 Aug 2024 9,475 10,200 9,300 9,450 546,053 528,693,725,000 27,730
26 Sep 2024 7,950 8,150 7,950 8,000 41,934 33,702,085,000 3,383
27 Sep 2024 8,100 8,100 7,575 7,900 52,280 40,532,947,500 4,555
30 Sep 2024 7,825 7,900 7,475 7,500 32,419 24,680,052,500 3,019
01 Oct 2024 7,525 7,775 7,500 7,650 25,104 19,277,682,500 2,454
02 Oct 2024 7,650 7,700 7,250 7,450 41,827 31,272,780,000 3,666
03 Oct 2024 7,600 7,600 7,175 7,275 37,751 27,787,765,000 3,576
04 Oct 2024 7,300 7,300 6,800 7,000 54,940 38,452,070,000 4,870
07 Oct 2024 7,100 7,100 6,800 6,925 16,600 11,540,000,000 1,893
08 Oct 2024 6,925 7,175 6,825 7,125 14,386 10,137,807,500 1,594
09 Oct 2024 7,150 7,225 7,000 7,025 12,632 8,949,680,000 1,336
10 Oct 2024 7,050 7,075 6,900 6,925 6,635 4,612,235,000 864
11 Oct 2024 6,925 7,050 6,875 6,875 10,703 7,420,272,500 1,039
14 Oct 2024 6,925 7,300 6,925 7,300 25,409 18,196,735,000 2,668
15 Oct 2024 7,375 7,400 7,100 7,100 16,617 11,965,935,000 1,848
16 Oct 2024 7,125 7,475 7,100 7,350 27,361 20,043,305,000 2,109
17 Oct 2024 7,400 7,700 7,325 7,650 29,387 22,203,647,500 2,705
18 Oct 2024 7,725 7,750 7,525 7,600 18,393 14,037,342,500 1,794
21 Oct 2024 7,650 7,675 7,350 7,350 14,301 10,650,760,000 1,981
22 Oct 2024 7,375 8,625 7,300 8,350 231,122 189,556,335,000 15,381
23 Oct 2024 8,350 8,500 8,025 8,175 98,896 81,561,345,000 7,120
24 Oct 2024 8,175 8,275 7,650 7,650 92,768 73,301,907,500 7,142
25 Oct 2024 7,650 7,900 7,625 7,625 26,237 20,341,475,000 2,610
28 Oct 2024 7,625 7,675 7,200 7,225 39,964 29,195,610,000 4,003
29 Oct 2024 7,225 7,425 7,225 7,225 21,748 15,904,342,500 1,721
30 Oct 2024 7,225 7,300 7,150 7,175 12,699 9,153,492,500 1,197
31 Oct 2024 7,225 8,000 7,200 7,600 74,153 56,932,275,000 5,805
01 Nov 2024 7,700 7,900 7,400 7,400 39,008 29,818,925,000 4,080
04 Nov 2024 7,500 7,575 7,125 7,225 19,759 14,417,492,500 2,387
05 Nov 2024 7,275 7,400 7,150 7,150 13,414 9,653,660,000 1,246
06 Nov 2024 7,150 7,400 7,000 7,000 21,594 15,433,302,500 1,845
07 Nov 2024 7,050 7,225 6,550 6,550 33,295 22,660,385,000 2,887
08 Nov 2024 6,600 7,475 6,600 7,000 60,481 43,180,797,500 4,821
11 Nov 2024 7,075 7,250 6,825 7,225 35,417 24,866,920,000 2,864
12 Nov 2024 7,225 7,600 7,225 7,325 46,395 34,360,680,000 3,522
13 Nov 2024 7,400 7,450 7,175 7,275 16,397 11,998,405,000 1,494
14 Nov 2024 7,275 7,375 7,000 7,000 19,408 13,881,792,500 1,489
15 Nov 2024 7,050 7,075 6,775 6,850 19,543 13,453,632,500 1,950
18 Nov 2024 6,850 6,875 6,700 6,725 12,772 8,646,945,000 1,199
19 Nov 2024 6,750 6,950 6,725 6,725 31,707 21,685,962,500 1,448
20 Nov 2024 6,750 6,850 6,675 6,725 12,391 8,340,192,500 1,034
21 Nov 2024 6,775 7,100 6,750 6,775 15,417 10,693,407,500 1,552
22 Nov 2024 6,825 6,950 6,800 6,825 6,686 4,581,262,500 804
25 Nov 2024 6,850 7,050 6,750 6,850 17,079 11,805,855,000 1,420
26 Nov 2024 6,925 7,025 6,775 6,775 9,584 6,589,212,500 978
28 Nov 2024 6,800 6,900 6,750 6,800 7,309 4,987,002,500 859
29 Nov 2024 6,825 6,825 6,625 6,700 11,780 7,900,730,000 1,134
02 Dec 2024 6,725 6,850 6,500 6,550 17,945 11,847,307,500 1,979
03 Dec 2024 6,550 6,700 6,550 6,600 7,370 4,880,055,000 698
04 Dec 2024 6,625 7,100 6,625 7,100 30,253 21,064,335,000 2,775
05 Dec 2024 7,100 7,425 7,025 7,175 38,442 27,873,685,000 3,174
06 Dec 2024 7,175 7,600 7,175 7,500 59,733 44,788,610,000 4,409
09 Dec 2024 7,525 7,675 7,300 7,300 38,993 29,110,637,500 3,271
10 Dec 2024 7,350 7,525 7,175 7,300 23,034 16,943,185,000 1,857
11 Dec 2024 7,300 7,650 7,300 7,500 42,150 31,710,915,000 2,594
12 Dec 2024 7,525 8,125 7,450 8,100 136,751 108,172,635,000 8,202
13 Dec 2024 8,200 9,200 8,100 8,950 262,954 229,427,637,500 17,851
16 Dec 2024 9,050 9,475 8,550 9,325 192,929 175,543,020,000 16,272
17 Dec 2024 9,325 9,900 9,300 9,500 170,507 164,709,657,500 14,976
18 Dec 2024 9,525 9,900 9,500 9,875 96,077 94,110,440,000 6,999
19 Dec 2024 9,750 10,125 9,325 9,450 137,568 133,619,795,000 9,755
20 Dec 2024 9,525 10,825 9,500 10,400 208,924 213,720,830,000 12,743
23 Dec 2024 10,450 11,000 10,125 11,000 249,239 265,589,187,500 16,912
24 Dec 2024 11,200 11,600 10,675 10,800 183,265 206,048,630,000 12,626
27 Dec 2024 10,800 11,250 10,625 10,625 110,377 120,400,732,500 9,171
30 Dec 2024 10,825 11,500 10,550 11,125 116,905 130,711,312,500 9,850
02 Jan 2025 11,175 12,200 11,175 11,800 230,169 271,422,317,500 13,227
03 Jan 2025 12,050 12,150 11,625 12,000 117,490 139,679,377,500 8,416
06 Jan 2025 12,150 13,500 12,150 12,700 239,027 305,248,037,500 15,110
07 Jan 2025 12,900 13,050 12,175 12,300 153,516 192,540,982,500 12,636
08 Jan 2025 12,300 14,025 12,100 13,800 207,326 278,491,770,000 16,816
09 Jan 2025 13,600 13,600 12,775 13,100 185,853 246,020,700,000 18,187
10 Jan 2025 13,100 13,925 13,000 13,325 164,041 220,523,330,000 12,262
13 Jan 2025 13,500 13,675 12,575 13,100 112,567 149,786,970,000 10,448
14 Jan 2025 13,300 13,775 12,800 13,575 124,860 168,214,942,500 11,488
15 Jan 2025 13,775 14,350 13,100 13,600 164,979 226,874,167,500 13,647
16 Jan 2025 13,600 14,000 13,375 13,725 108,998 150,058,002,500 9,073
17 Jan 2025 13,750 14,800 13,600 13,725 165,996 233,581,137,500 15,504
20 Jan 2025 13,875 14,600 13,750 14,100 125,232 177,029,447,500 9,841
21 Jan 2025 14,300 14,475 13,975 14,250 92,698 131,636,117,500 8,088
22 Jan 2025 14,375 14,750 14,300 14,650 113,507 165,164,925,000 11,073
23 Jan 2025 14,900 15,600 14,650 14,800 148,579 223,016,590,000 11,335
24 Jan 2025 14,800 14,875 13,500 14,200 129,467 181,625,320,000 12,401
30 Jan 2025 14,725 14,850 14,050 14,400 83,020 119,883,395,000 6,425
31 Jan 2025 14,600 14,700 14,375 14,425 55,257 80,077,520,000 5,835
03 Feb 2025 14,400 14,500 13,800 13,925 57,068 80,316,467,500 5,803
04 Feb 2025 14,100 14,400 14,050 14,225 51,218 72,791,077,500 4,688
05 Feb 2025 14,350 14,375 13,850 13,950 44,990 63,684,652,500 5,130
06 Feb 2025 14,225 14,275 13,950 14,150 56,050 79,258,487,500 5,329
07 Feb 2025 11,325 11,325 11,325 11,325 17,147 19,418,977,500 1,623
10 Feb 2025 9,075 10,000 9,075 9,075 391,873 359,039,180,000 7,301
11 Feb 2025 8,800 9,200 7,325 7,350 1,063,169 881,449,142,500 58,438
12 Feb 2025 7,525 7,800 6,900 7,425 408,818 302,544,000,000 27,390
13 Feb 2025 7,650 7,650 6,650 7,050 396,072 276,943,385,000 24,903
14 Feb 2025 7,200 7,850 7,050 7,500 288,999 215,993,672,500 18,005

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 May 2024 05 Jun 2024 Active
Proxy Voting   - 19 Jan 2024 12 Feb 2024 Active
Proxy Voting   - 23 May 2023 19 Jun 2023 Active