Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 50.00 50.00 50.00 50.00 352,100 0
09-Aug-2022 50.00 50.00 50.00 50.00 1,887,200 0
08-Aug-2022 50.00 50.00 50.00 50.00 216,500 0
05-Aug-2022 50.00 50.00 50.00 50.00 34,000 0
04-Aug-2022 50.00 50.00 50.00 50.00 686,100 0
03-Aug-2022 50.00 50.00 50.00 50.00 156,600 0
02-Aug-2022 50.00 50.00 50.00 50.00 568,500 0
01-Aug-2022 50.00 50.00 50.00 50.00 244,500 0
29-Jul-2022 50.00 50.00 50.00 50.00 1,382,800 0
28-Jul-2022 50.00 50.00 50.00 50.00 554,300 0
27-Jul-2022 50.00 50.00 50.00 50.00 457,300 0
26-Jul-2022 50.00 50.00 50.00 50.00 210,400 0
25-Jul-2022 50.00 50.00 50.00 50.00 467,900 0
22-Jul-2022 50.00 50.00 50.00 50.00 2,499,800 0
21-Jul-2022 50.00 50.00 50.00 50.00 896,500 0
20-Jul-2022 50.00 50.00 50.00 50.00 56,300 0
19-Jul-2022 50.00 50.00 50.00 50.00 58,700 0
18-Jul-2022 50.00 50.00 50.00 50.00 96,000 0
15-Jul-2022 50.00 50.00 50.00 50.00 227,400 0
14-Jul-2022 50.00 50.00 50.00 50.00 40,300 0
13-Jul-2022 50.00 50.00 50.00 50.00 45,700 0
12-Jul-2022 50.00 50.00 50.00 50.00 49,000 0
11-Jul-2022 50.00 50.00 50.00 50.00 55,700 0
08-Jul-2022 50.00 50.00 50.00 50.00 92,900 0
07-Jul-2022 50.00 50.00 50.00 50.00 64,700 0
06-Jul-2022 50.00 50.00 50.00 50.00 10,300 0
05-Jul-2022 50.00 50.00 50.00 50.00 73,300 0
04-Jul-2022 50.00 50.00 50.00 50.00 43,100 0
01-Jul-2022 50.00 50.00 50.00 50.00 63,100 0
30-Jun-2022 50.00 50.00 50.00 50.00 55,300 0
29-Jun-2022 50.00 50.00 50.00 50.00 42,600 0
28-Jun-2022 50.00 50.00 50.00 50.00 95,200 0
27-Jun-2022 50.00 50.00 50.00 50.00 160,400 0
24-Jun-2022 50.00 50.00 50.00 50.00 24,600 0
23-Jun-2022 50.00 50.00 50.00 50.00 43,900 0
22-Jun-2022 50.00 50.00 50.00 50.00 71,300 0
21-Jun-2022 50.00 50.00 50.00 50.00 181,600 0
20-Jun-2022 50.00 50.00 50.00 50.00 165,400 0
17-Jun-2022 50.00 50.00 50.00 50.00 10,100 0
16-Jun-2022 50.00 50.00 50.00 50.00 52,300 0
15-Jun-2022 50.00 50.00 50.00 50.00 36,000 0
14-Jun-2022 50.00 50.00 50.00 50.00 136,200 0
13-Jun-2022 50.00 50.00 50.00 50.00 61,400 0
10-Jun-2022 50.00 50.00 50.00 50.00 169,300 0
09-Jun-2022 50.00 50.00 50.00 50.00 2,795,400 0
08-Jun-2022 50.00 50.00 50.00 50.00 1,909,000 0