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
20.00
Current Amount
1,690,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHER - BASIC INDUSTRY AND CHEMICALS
Number of Securities
112,418,900,000 (Total)
As of 24 Feb 2026
15.92% Scripless = 17,901,250,000.000
Local Percentage
2.62%
Foreign Percentage
13.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 6,800 7,450 6,775 7,450 74,507 53,099,950,000 5,482
04 Mar 2025 7,400 7,500 6,700 6,900 93,341 65,725,400,000 6,939
05 Mar 2025 6,925 7,250 6,925 7,125 41,214 29,321,242,500 3,622
06 Mar 2025 7,250 7,550 7,200 7,300 56,090 41,439,217,500 4,340
07 Mar 2025 7,425 8,500 7,225 8,325 270,065 218,105,677,500 19,223
10 Mar 2025 8,325 8,650 7,625 7,675 191,630 154,688,320,000 17,828
11 Mar 2025 7,450 7,650 7,050 7,400 97,585 71,540,122,500 9,404
12 Mar 2025 7,425 7,550 7,225 7,375 47,718 35,360,247,500 4,064
13 Mar 2025 7,475 7,650 7,275 7,300 43,973 32,707,542,500 3,618
14 Mar 2025 7,200 7,350 7,000 7,100 30,559 21,823,995,000 3,224
17 Mar 2025 7,200 7,250 6,775 6,875 75,317 52,375,625,000 5,257
18 Mar 2025 7,000 7,000 5,500 6,075 247,720 147,576,432,500 15,932
19 Mar 2025 6,075 6,550 5,875 6,475 93,337 58,491,607,500 6,207
20 Mar 2025 6,525 6,950 6,400 6,725 104,362 70,245,162,500 6,705
21 Mar 2025 6,875 7,475 6,400 6,750 194,585 135,807,832,500 11,199
24 Mar 2025 6,750 6,800 5,875 6,300 86,345 54,806,037,500 6,776
25 Mar 2025 6,325 6,450 6,125 6,175 24,911 15,590,752,500 2,097
26 Mar 2025 6,175 6,575 6,175 6,450 31,219 20,134,707,500 3,080
27 Mar 2025 6,475 6,675 6,325 6,450 40,370 26,303,902,500 3,004
08 Apr 2025 5,500 5,900 5,500 5,550 94,454 53,201,355,000 6,314
09 Apr 2025 5,250 5,625 4,730 4,740 158,339 79,164,968,500 9,788
10 Apr 2025 5,325 5,775 5,100 5,525 127,521 69,547,052,500 6,809
11 Apr 2025 5,450 6,500 5,200 6,000 154,331 93,016,622,500 9,112
14 Apr 2025 5,700 6,575 5,500 6,450 116,569 72,736,762,500 7,198
15 Apr 2025 6,550 6,900 6,450 6,675 95,930 64,324,977,500 6,705
16 Apr 2025 6,725 6,925 6,500 6,500 61,531 41,364,230,000 6,150
17 Apr 2025 6,500 6,650 6,350 6,400 31,406 20,342,272,500 2,694
21 Apr 2025 6,425 6,850 6,425 6,475 41,956 27,813,252,500 3,656
22 Apr 2025 6,500 7,225 6,325 6,800 124,109 85,102,267,500 8,621
23 Apr 2025 7,025 7,200 6,925 7,000 78,969 55,643,912,500 4,930
24 Apr 2025 7,100 7,275 6,725 6,825 65,100 45,640,655,000 4,715
25 Apr 2025 6,950 7,150 6,875 6,975 29,993 21,007,565,000 2,527
28 Apr 2025 7,050 7,500 6,875 7,150 189,750 137,393,997,500 9,396
29 Apr 2025 7,200 7,275 6,975 6,975 59,871 42,472,585,000 3,923
30 Apr 2025 7,000 7,200 7,000 7,125 41,464 29,507,915,000 2,381
02 May 2025 7,175 7,725 7,150 7,675 107,466 79,473,502,500 5,895
05 May 2025 7,900 7,975 7,625 7,775 187,554 145,514,505,000 6,515
06 May 2025 7,775 8,975 7,700 8,775 713,894 602,656,430,000 28,173
07 May 2025 8,850 9,200 8,800 8,800 308,445 276,714,122,500 13,578
08 May 2025 8,800 8,925 8,475 8,525 145,889 126,290,407,500 7,809
09 May 2025 8,625 8,975 8,625 8,775 87,628 76,957,555,000 5,688
14 May 2025 9,000 9,725 8,825 9,675 281,441 261,718,127,500 15,806
15 May 2025 9,725 10,400 9,675 10,150 232,561 235,027,732,500 13,494
16 May 2025 10,150 10,300 9,925 10,300 109,833 111,339,575,000 6,583
19 May 2025 10,400 10,400 9,950 9,950 97,651 99,049,357,500 7,571
20 May 2025 11,400 11,825 11,125 11,675 659,743 760,776,762,500 35,058
21 May 2025 10,850 11,525 10,700 11,175 417,306 463,097,257,500 25,319
22 May 2025 11,000 11,375 10,900 11,100 150,709 167,924,235,000 10,292
23 May 2025 11,150 11,275 11,000 11,150 93,823 104,651,995,000 7,079
26 May 2025 11,250 11,775 11,175 11,375 188,803 215,522,552,500 13,077
27 May 2025 11,450 11,900 11,150 11,350 250,137 288,224,940,000 12,711
28 May 2025 11,400 11,600 11,225 11,400 110,095 125,978,170,000 6,454
02 Jun 2025 11,425 12,050 11,425 11,725 235,589 277,155,445,000 14,544
03 Jun 2025 11,850 11,900 11,600 11,800 83,432 98,015,190,000 6,573
04 Jun 2025 11,800 11,850 11,400 11,525 105,477 121,942,685,000 8,583
05 Jun 2025 11,700 12,375 11,475 11,850 258,189 308,340,442,500 15,784
10 Jun 2025 12,000 13,375 12,000 12,850 391,129 499,935,070,000 21,050
11 Jun 2025 12,825 12,825 11,875 11,900 479,428 587,124,262,500 29,823
12 Jun 2025 11,800 12,150 11,650 11,875 166,319 198,480,510,000 12,809
13 Jun 2025 11,875 11,900 11,500 11,750 144,920 169,098,527,500 10,928
16 Jun 2025 11,675 12,275 11,650 12,025 208,153 249,094,732,500 9,962
17 Jun 2025 12,200 12,225 11,875 11,875 115,788 138,648,432,500 6,444
18 Jun 2025 11,900 12,200 11,850 11,875 149,451 178,634,935,000 5,814
19 Jun 2025 11,925 12,075 11,525 11,650 138,050 162,076,140,000 8,388
20 Jun 2025 11,675 11,850 11,450 11,800 106,968 124,872,937,500 5,043
23 Jun 2025 11,300 11,600 11,025 11,275 155,012 175,145,827,500 12,076
24 Jun 2025 11,650 12,200 11,550 11,750 180,367 214,018,567,500 8,674
25 Jun 2025 11,975 12,075 11,900 11,900 187,634 224,794,740,000 6,936
26 Jun 2025 11,875 12,300 11,750 11,925 221,517 265,882,255,000 7,143
30 Jun 2025 12,125 12,675 12,025 12,600 306,041 377,160,680,000 12,155
01 Jul 2025 12,700 12,875 12,525 12,800 151,294 192,327,870,000 9,601
02 Jul 2025 12,825 12,975 11,900 12,050 219,588 272,097,552,500 14,312
03 Jul 2025 12,150 12,175 11,775 11,825 85,550 102,104,857,500 7,267
04 Jul 2025 11,950 11,975 11,400 11,850 99,337 116,583,670,000 7,419
07 Jul 2025 11,850 12,350 11,625 12,350 120,432 144,460,977,500 8,799
08 Jul 2025 12,350 13,000 12,225 12,950 274,133 349,538,297,500 16,022
09 Jul 2025 13,000 13,500 12,975 13,400 298,668 396,394,505,000 17,357
10 Jul 2025 13,500 14,400 13,250 14,200 452,075 630,021,610,000 24,125
11 Jul 2025 14,275 14,450 13,975 14,400 248,043 354,480,172,500 16,740
15 Jul 2025 1,640 1,795 1,580 1,625 6,944,310 1,165,880,073,500 146,178
16 Jul 2025 1,630 1,710 1,500 1,665 6,024,012 971,962,313,000 122,472
17 Jul 2025 1,685 1,725 1,640 1,650 3,893,041 652,347,828,500 68,894
18 Jul 2025 1,665 1,710 1,645 1,655 3,263,224 546,946,358,000 55,861
21 Jul 2025 1,675 1,675 1,585 1,605 2,705,698 436,826,069,500 61,294
22 Jul 2025 1,615 1,625 1,530 1,575 4,062,552 642,534,065,000 68,743
23 Jul 2025 1,575 1,585 1,505 1,555 1,560,302 241,172,997,500 29,127
24 Jul 2025 1,560 1,590 1,530 1,535 1,454,572 227,022,319,500 29,480
25 Jul 2025 1,535 1,570 1,510 1,530 1,492,856 228,975,497,000 31,100
28 Jul 2025 1,545 1,570 1,520 1,560 1,806,453 279,958,460,500 32,608
29 Jul 2025 1,565 1,630 1,540 1,625 2,353,035 372,950,203,500 34,699
30 Jul 2025 1,625 1,625 1,560 1,570 1,821,397 289,801,957,500 36,385
31 Jul 2025 1,570 1,585 1,530 1,535 917,282 142,659,118,500 22,515
01 Aug 2025 1,550 1,565 1,525 1,525 990,450 152,536,925,500 22,929
04 Aug 2025 1,525 1,530 1,380 1,415 3,833,230 554,159,974,000 84,614
05 Aug 2025 1,420 1,470 1,315 1,450 3,987,607 560,055,625,000 64,384
06 Aug 2025 1,475 1,600 1,470 1,530 5,297,452 816,919,213,000 78,925
07 Aug 2025 1,535 1,545 1,450 1,460 3,060,999 456,466,812,000 63,451
08 Aug 2025 1,705 1,750 1,560 1,565 7,685,536 1,250,771,663,500 134,858
11 Aug 2025 1,575 1,590 1,520 1,535 2,415,353 372,647,430,000 58,080
12 Aug 2025 1,535 1,600 1,535 1,575 2,243,052 351,762,347,500 39,941
13 Aug 2025 1,580 1,650 1,580 1,625 3,994,386 645,864,471,500 58,439
14 Aug 2025 1,645 1,685 1,605 1,610 2,962,820 487,461,583,000 50,582
15 Aug 2025 1,630 1,635 1,550 1,550 1,964,177 310,748,059,500 39,143
19 Aug 2025 1,555 1,590 1,550 1,555 1,168,680 183,029,013,500 23,191
20 Aug 2025 1,570 1,625 1,560 1,615 2,194,553 351,277,037,500 36,523
21 Aug 2025 1,620 1,665 1,580 1,645 2,956,756 481,082,418,500 39,013
22 Aug 2025 1,650 1,665 1,620 1,635 2,209,446 362,340,427,500 29,966
25 Aug 2025 1,640 1,650 1,615 1,630 1,702,745 277,773,456,000 28,737
26 Aug 2025 1,640 1,700 1,580 1,700 15,685,209 2,637,550,688,500 54,964
27 Aug 2025 1,650 1,665 1,605 1,625 3,410,002 557,765,351,000 50,704
28 Aug 2025 1,635 1,645 1,610 1,615 1,287,628 208,759,756,000 19,071
29 Aug 2025 1,600 1,610 1,495 1,555 2,316,587 360,671,515,000 43,105
01 Sep 2025 1,450 1,535 1,430 1,505 1,691,266 253,443,836,000 30,805
02 Sep 2025 1,520 1,560 1,520 1,525 681,219 104,692,182,000 18,081
03 Sep 2025 1,535 1,550 1,510 1,520 576,696 87,948,676,000 13,973
04 Sep 2025 1,520 1,535 1,500 1,530 569,095 86,143,791,000 14,793
08 Sep 2025 1,500 1,520 1,460 1,475 940,028 140,522,552,500 21,820
09 Sep 2025 1,475 1,490 1,405 1,430 857,149 122,989,220,000 21,709
10 Sep 2025 1,465 1,465 1,415 1,420 558,819 80,171,525,500 12,774
11 Sep 2025 1,425 1,445 1,405 1,420 588,806 83,680,851,000 14,699
12 Sep 2025 1,435 1,470 1,420 1,430 730,184 105,352,890,000 13,374
15 Sep 2025 1,435 1,505 1,430 1,505 858,230 126,687,852,000 17,441
16 Sep 2025 1,510 1,520 1,455 1,470 591,216 87,921,970,000 14,185
17 Sep 2025 1,480 1,530 1,465 1,505 1,069,487 161,144,972,500 20,018
18 Sep 2025 1,520 1,600 1,505 1,580 2,387,148 373,647,828,500 41,565
19 Sep 2025 1,590 1,600 1,550 1,590 1,386,056 218,727,347,500 22,081
22 Sep 2025 1,590 1,680 1,570 1,640 3,552,623 582,895,220,000 58,428
23 Sep 2025 1,640 1,650 1,600 1,615 1,404,609 226,796,293,500 30,921
24 Sep 2025 1,615 1,640 1,570 1,595 1,569,020 251,866,335,500 36,165
25 Sep 2025 1,590 1,625 1,550 1,590 1,129,805 180,293,237,000 21,467
26 Sep 2025 1,615 1,630 1,590 1,600 715,437 114,971,683,000 15,594
29 Sep 2025 1,600 1,670 1,590 1,610 1,917,964 313,196,917,500 33,138
30 Dec 2025 2,390 2,400 2,290 2,340 774,382 181,145,299,000 15,129
10 Feb 2026 1,640 1,685 1,620 1,640 576,420 95,625,619,500 12,683
12 Feb 2026 1,940 1,990 1,810 1,825 2,412,539 458,726,402,000 55,543
13 Feb 2026 1,805 1,860 1,755 1,810 1,065,515 192,833,773,000 28,253
18 Feb 2026 1,815 1,860 1,790 1,795 719,904 130,857,029,500 21,053
19 Feb 2026 1,805 1,825 1,755 1,770 747,011 132,664,625,500 18,955
20 Feb 2026 1,755 1,765 1,685 1,735 1,351,415 233,210,631,500 21,846
23 Feb 2026 1,780 1,850 1,775 1,800 2,374,865 427,539,093,000 30,283
24 Feb 2026 1,810 1,845 1,725 1,730 1,303,554 233,159,354,500 21,098

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Mandatory Conversion (1 CUAN : 10 CUAN ) - 16 Jul 2025 17 Jul 2025 Active
Proxy Voting   - 04 Jun 2025 26 Jun 2025 Active
Cash Dividend (1 CUAN : 2.9342 IDR) 29 Apr 2025 02 May 2025 22 May 2025 Active
Proxy Voting   - 26 Mar 2025 21 Apr 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online