Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 14,600 0
28-Dec-2022 50.00 50.00 50.00 50.00 14,700 0
27-Dec-2022 50.00 50.00 50.00 50.00 4,200 0
26-Dec-2022 50.00 50.00 50.00 50.00 12,500 0
23-Dec-2022 50.00 50.00 50.00 50.00 6,400 0
22-Dec-2022 50.00 50.00 50.00 50.00 7,400 0
21-Dec-2022 50.00 50.00 50.00 50.00 1,000 0
20-Dec-2022 50.00 50.00 50.00 50.00 10,800 0
19-Dec-2022 50.00 50.00 50.00 50.00 24,800 0
16-Dec-2022 50.00 50.00 50.00 50.00 169,800 0
15-Dec-2022 50.00 50.00 50.00 50.00 3,100 0
14-Dec-2022 50.00 50.00 50.00 50.00 158,000 0
13-Dec-2022 50.00 50.00 50.00 50.00 5,200 0
12-Dec-2022 50.00 50.00 50.00 50.00 55,900 0
09-Dec-2022 50.00 50.00 50.00 50.00 63,400 0
08-Dec-2022 50.00 50.00 50.00 50.00 12,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 206,300 0
06-Dec-2022 50.00 50.00 50.00 50.00 11,100 0
05-Dec-2022 50.00 50.00 50.00 50.00 41,800 0
02-Dec-2022 50.00 50.00 50.00 50.00 296,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 62,600 0
30-Nov-2022 50.00 50.00 50.00 50.00 11,900 0
29-Nov-2022 50.00 50.00 50.00 50.00 19,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 207,800 0
25-Nov-2022 50.00 50.00 50.00 50.00 901,100 0
24-Nov-2022 50.00 50.00 50.00 50.00 316,500 0
23-Nov-2022 50.00 50.00 50.00 50.00 122,200 0
22-Nov-2022 50.00 50.00 50.00 50.00 348,500 0
21-Nov-2022 50.00 50.00 50.00 50.00 433,200 0
18-Nov-2022 50.00 50.00 50.00 50.00 1,537,200 0
17-Nov-2022 50.00 50.00 50.00 50.00 145,800 0
16-Nov-2022 50.00 50.00 50.00 50.00 3,800 0
15-Nov-2022 50.00 50.00 50.00 50.00 289,000 0
14-Nov-2022 50.00 50.00 50.00 50.00 29,100 0
11-Nov-2022 50.00 50.00 50.00 50.00 160,300 0
10-Nov-2022 50.00 50.00 50.00 50.00 34,800 0
09-Nov-2022 50.00 50.00 50.00 50.00 119,600 0
08-Nov-2022 50.00 50.00 50.00 50.00 56,400 0
07-Nov-2022 50.00 50.00 50.00 50.00 592,800 0
04-Nov-2022 50.00 50.00 50.00 50.00 698,400 0
03-Nov-2022 50.00 50.00 50.00 50.00 45,300 0
02-Nov-2022 50.00 50.00 50.00 50.00 135,800 0
01-Nov-2022 50.00 50.00 50.00 50.00 93,800 0
31-Oct-2022 50.00 50.00 50.00 50.00 384,300 0
28-Oct-2022 50.00 50.00 50.00 50.00 125,200 0
27-Oct-2022 50.00 50.00 50.00 50.00 90,200 0
26-Oct-2022 50.00 50.00 50.00 50.00 85,500 0
25-Oct-2022 50.00 50.00 50.00 50.00 66,200 0
24-Oct-2022 50.00 50.00 50.00 50.00 456,500 0
21-Oct-2022 50.00 50.00 50.00 50.00 60,100 0
20-Oct-2022 50.00 50.00 50.00 50.00 352,000 0
19-Oct-2022 50.00 50.00 50.00 50.00 92,300 0
18-Oct-2022 50.00 50.00 50.00 50.00 58,500 0
17-Oct-2022 50.00 50.00 50.00 50.00 108,600 0
14-Oct-2022 50.00 50.00 50.00 50.00 96,100 0
13-Oct-2022 50.00 50.00 50.00 50.00 43,200 0
12-Oct-2022 50.00 50.00 50.00 50.00 135,100 0
11-Oct-2022 50.00 50.00 50.00 50.00 175,300 0
10-Oct-2022 50.00 50.00 50.00 50.00 1,021,600 0
07-Oct-2022 50.00 50.00 50.00 50.00 272,400 0
06-Oct-2022 50.00 50.00 50.00 50.00 56,300 0
05-Oct-2022 50.00 50.00 50.00 50.00 1,515,800 0
04-Oct-2022 50.00 50.00 50.00 50.00 751,900 0
03-Oct-2022 50.00 50.00 50.00 50.00 838,200 0
30-Sep-2022 50.00 50.00 50.00 50.00 710,600 0
29-Sep-2022 50.00 50.00 50.00 50.00 1,485,500 0
28-Sep-2022 50.00 50.00 50.00 50.00 469,000 0
27-Sep-2022 50.00 51.00 50.00 50.00 3,217,300 0
26-Sep-2022 50.00 51.00 50.00 50.00 13,902,800 0
23-Sep-2022 50.00 51.00 50.00 50.00 5,700,500 0
22-Sep-2022 50.00 51.00 50.00 50.00 30,767,400 0
21-Sep-2022 50.00 50.00 50.00 50.00 1,032,000 0
20-Sep-2022 50.00 50.00 50.00 50.00 5,363,700 0
19-Sep-2022 50.00 51.00 50.00 50.00 18,600,000 0
16-Sep-2022 50.00 51.00 50.00 50.00 41,904,700 0
15-Sep-2022 50.00 51.00 50.00 50.00 79,994,300 0
14-Sep-2022 51.00 52.00 50.00 50.00 28,891,200 0
13-Sep-2022 51.00 53.00 50.00 52.00 64,543,200 0
12-Sep-2022 51.00 52.00 50.00 50.00 35,996,300 0
09-Sep-2022 53.00 53.00 51.00 51.00 11,656,900 0
08-Sep-2022 52.00 54.00 51.00 53.00 53,062,900 0
07-Sep-2022 52.00 52.00 50.00 51.00 37,151,000 0
06-Sep-2022 51.00 52.00 51.00 52.00 14,015,700 0
05-Sep-2022 52.00 53.00 51.00 51.00 23,443,100 0
02-Sep-2022 52.00 53.00 51.00 52.00 52,906,300 0
01-Sep-2022 51.00 52.00 51.00 52.00 23,644,700 0
31-Aug-2022 51.00 54.00 50.00 52.00 67,328,900 0
30-Aug-2022 53.00 53.00 50.00 51.00 155,472,000 0
29-Aug-2022 56.00 56.00 53.00 53.00 113,646,900 0
26-Aug-2022 56.00 58.00 55.00 56.00 277,771,500 0
25-Aug-2022 50.00 55.00 50.00 54.00 315,167,000 0
24-Aug-2022 50.00 51.00 50.00 50.00 43,087,500 0
23-Aug-2022 52.00 52.00 50.00 50.00 78,850,300 0
22-Aug-2022 50.00 52.00 50.00 51.00 151,600,600 0
19-Aug-2022 50.00 50.00 50.00 50.00 3,328,700 0
18-Aug-2022 50.00 50.00 50.00 50.00 1,915,200 0
16-Aug-2022 50.00 50.00 50.00 50.00 4,505,100 0
15-Aug-2022 50.00 50.00 50.00 50.00 107,600 0
12-Aug-2022 50.00 50.00 50.00 50.00 242,200 0
11-Aug-2022 50.00 50.00 50.00 50.00 80,300 0