Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 33.00 34.00 33.00 33.00 13,488,400 0
03-Aug-2026 32.00 33.00 32.00 33.00 11,030,600 0
31-Jul-2026 31.00 32.00 31.00 32.00 10,963,600 0
30-Jul-2026 31.00 31.00 31.00 31.00 6,981,600 0
29-Jul-2026 31.00 31.00 30.00 30.00 875,900 0
28-Jul-2026 30.00 31.00 30.00 31.00 1,776,200 0
27-Jul-2026 30.00 31.00 30.00 30.00 2,145,000 0
24-Jul-2026 32.00 32.00 30.00 30.00 2,822,700 0
23-Jul-2026 31.00 33.00 30.00 33.00 13,171,800 0
22-Jul-2026 30.00 31.00 30.00 31.00 1,648,300 0
21-Jul-2026 30.00 31.00 30.00 31.00 2,727,300 0
20-Jul-2026 30.00 31.00 30.00 31.00 1,492,000 0
17-Jul-2026 30.00 30.00 30.00 30.00 2,931,100 0
16-Jul-2026 31.00 31.00 30.00 31.00 1,975,200 0
15-Jul-2026 30.00 31.00 30.00 31.00 5,603,900 0
14-Jul-2026 31.00 31.00 30.00 31.00 2,810,400 0
13-Jul-2026 31.00 31.00 31.00 31.00 1,719,400 0
10-Jul-2026 30.00 31.00 30.00 31.00 1,721,600 0
09-Jul-2026 31.00 31.00 30.00 31.00 1,480,600 0
08-Jul-2026 29.00 30.00 29.00 30.00 2,240,300 0
07-Jul-2026 31.00 31.00 30.00 30.00 5,687,300 0
06-Jul-2026 31.00 31.00 30.00 31.00 1,732,200 0
03-Jul-2026 30.00 31.00 30.00 31.00 2,223,000 0
02-Jul-2026 31.00 31.00 30.00 30.00 3,498,700 0
01-Jul-2026 29.00 29.00 29.00 29.00 3,726,500 0
30-Jun-2026 28.00 29.00 28.00 29.00 2,555,400 0
29-Jun-2026 29.00 29.00 29.00 29.00 3,086,500 0
26-Jun-2026 30.00 30.00 29.00 29.00 2,670,300 0
25-Jun-2026 30.00 30.00 30.00 30.00 2,527,100 0
24-Jun-2026 32.00 32.00 29.00 29.00 13,493,600 0
23-Jun-2026 31.00 32.00 31.00 32.00 3,668,800 0
22-Jun-2026 31.00 31.00 30.00 31.00 2,504,100 0
19-Jun-2026 31.00 31.00 31.00 31.00 2,494,500 0
18-Jun-2026 30.00 32.00 30.00 31.00 1,834,500 0
17-Jun-2026 32.00 33.00 31.00 31.00 3,898,000 0
15-Jun-2026 33.00 33.00 32.00 32.00 5,108,400 0
12-Jun-2026 33.00 34.00 33.00 33.00 7,296,500 0
11-Jun-2026 35.00 35.00 32.00 33.00 5,372,300 0
10-Jun-2026 34.00 34.00 32.00 34.00 8,149,600 0
09-Jun-2026 30.00 31.00 30.00 31.00 7,008,500 0
08-Jun-2026 29.00 30.00 29.00 29.00 14,969,700 0
05-Jun-2026 31.00 31.00 31.00 31.00 9,416,100 0
04-Jun-2026 31.00 32.00 31.00 32.00 21,740,100 0
03-Jun-2026 36.00 36.00 34.00 34.00 17,312,500 0
02-Jun-2026 40.00 40.00 37.00 37.00 10,488,200 0
29-May-2026 38.00 38.00 38.00 38.00 21,715,500 0
28-May-2026 35.00 35.00 35.00 35.00 0 0
27-May-2026 35.00 35.00 35.00 35.00 0 0
26-May-2026 36.00 36.00 34.00 35.00 6,332,300 0
25-May-2026 36.00 38.00 36.00 37.00 17,609,900 0
22-May-2026 36.00 36.00 36.00 36.00 11,661,800 0
21-May-2026 44.00 44.00 40.00 40.00 60,097,700 0
20-May-2026 44.00 44.00 44.00 44.00 71,049,700 0
19-May-2026 40.00 40.00 38.00 40.00 78,769,100 0
18-May-2026 31.00 37.00 31.00 37.00 37,097,500 0
15-May-2026 34.00 34.00 34.00 34.00 0 0
14-May-2026 34.00 34.00 34.00 34.00 0 0
13-May-2026 34.00 34.00 34.00 34.00 18,520,100 0
12-May-2026 31.00 31.00 31.00 31.00 11,106,200 0
11-May-2026 30.00 31.00 30.00 31.00 7,324,500 0
08-May-2026 32.00 32.00 30.00 30.00 21,287,500 0
07-May-2026 33.00 33.00 32.00 32.00 5,655,100 0
06-May-2026 33.00 33.00 32.00 33.00 6,753,100 0
05-May-2026 33.00 33.00 32.00 32.00 6,711,100 0
04-May-2026 33.00 34.00 33.00 34.00 28,221,300 0
30-Apr-2026 31.00 32.00 31.00 32.00 9,987,900 0
29-Apr-2026 31.00 31.00 30.00 30.00 6,614,900 0
28-Apr-2026 30.00 31.00 30.00 31.00 2,824,000 0
27-Apr-2026 31.00 31.00 30.00 30.00 4,875,000 0
24-Apr-2026 32.00 32.00 31.00 31.00 2,780,800 0
23-Apr-2026 33.00 33.00 32.00 32.00 6,819,300 0
22-Apr-2026 32.00 33.00 32.00 33.00 5,958,300 0
21-Apr-2026 32.00 32.00 31.00 32.00 3,224,600 0
20-Apr-2026 32.00 32.00 32.00 32.00 2,356,400 0
17-Apr-2026 32.00 32.00 31.00 32.00 2,388,600 0
16-Apr-2026 32.00 32.00 31.00 32.00 2,661,500 0
15-Apr-2026 33.00 33.00 32.00 32.00 3,029,500 0
14-Apr-2026 32.00 33.00 32.00 33.00 3,773,100 0
13-Apr-2026 31.00 32.00 31.00 32.00 4,815,800 0
10-Apr-2026 31.00 31.00 31.00 31.00 4,287,700 0
09-Apr-2026 31.00 32.00 31.00 31.00 3,795,600 0
08-Apr-2026 32.00 32.00 30.00 31.00 5,167,200 0
07-Apr-2026 30.00 31.00 29.00 31.00 5,655,900 0
06-Apr-2026 30.00 31.00 29.00 31.00 6,739,900 0
02-Apr-2026 32.00 32.00 31.00 31.00 7,060,200 0
01-Apr-2026 29.00 31.00 29.00 31.00 8,567,700 0
31-Mar-2026 29.00 29.00 28.00 29.00 2,892,100 0
30-Mar-2026 28.00 29.00 28.00 28.00 4,506,800 0
27-Mar-2026 30.00 30.00 30.00 30.00 1,806,700 0
26-Mar-2026 29.00 30.00 29.00 30.00 2,802,400 0
25-Mar-2026 28.00 29.00 28.00 29.00 2,204,300 0
17-Mar-2026 29.00 29.00 27.00 28.00 4,632,700 0
16-Mar-2026 27.00 29.00 27.00 29.00 4,104,500 0
13-Mar-2026 30.00 30.00 29.00 29.00 3,780,200 0
12-Mar-2026 30.00 31.00 30.00 31.00 6,313,200 0
11-Mar-2026 32.00 32.00 31.00 31.00 4,519,900 0
10-Mar-2026 32.00 32.00 31.00 32.00 6,116,200 0
09-Mar-2026 32.00 32.00 31.00 32.00 7,838,300 0
06-Mar-2026 33.00 34.00 33.00 34.00 11,305,700 0
05-Mar-2026 34.00 34.00 33.00 34.00 14,533,900 0