Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 6,051,300 0
06-Jun-2022 50.00 50.00 50.00 50.00 83,300 0
03-Jun-2022 50.00 50.00 50.00 50.00 263,700 0
02-Jun-2022 50.00 50.00 50.00 50.00 457,300 0
31-May-2022 50.00 50.00 50.00 50.00 52,900 0
30-May-2022 50.00 50.00 50.00 50.00 68,900 0
27-May-2022 50.00 50.00 50.00 50.00 177,700 0
25-May-2022 50.00 50.00 50.00 50.00 71,300 0
24-May-2022 50.00 50.00 50.00 50.00 249,600 0
23-May-2022 50.00 50.00 50.00 50.00 698,100 0
20-May-2022 50.00 50.00 50.00 50.00 3,827,500 0
19-May-2022 50.00 50.00 50.00 50.00 208,100 0
18-May-2022 50.00 50.00 50.00 50.00 338,000 0
17-May-2022 50.00 50.00 50.00 50.00 73,500 0
13-May-2022 50.00 50.00 50.00 50.00 191,300 0
12-May-2022 50.00 50.00 50.00 50.00 39,900 0
11-May-2022 50.00 50.00 50.00 50.00 105,600 0
10-May-2022 50.00 50.00 50.00 50.00 42,900 0
09-May-2022 50.00 50.00 50.00 50.00 1,128,600 0
28-Apr-2022 50.00 50.00 50.00 50.00 570,300 0
27-Apr-2022 50.00 50.00 50.00 50.00 211,900 0
26-Apr-2022 50.00 50.00 50.00 50.00 83,500 0
25-Apr-2022 50.00 50.00 50.00 50.00 178,300 0
22-Apr-2022 50.00 50.00 50.00 50.00 151,200 0
21-Apr-2022 50.00 50.00 50.00 50.00 382,600 0
20-Apr-2022 50.00 50.00 50.00 50.00 329,400 0
19-Apr-2022 50.00 50.00 50.00 50.00 518,800 0
18-Apr-2022 50.00 50.00 50.00 50.00 390,900 0
14-Apr-2022 50.00 50.00 50.00 50.00 178,300 0
13-Apr-2022 50.00 50.00 50.00 50.00 513,500 0
12-Apr-2022 50.00 50.00 50.00 50.00 3,040,600 0
11-Apr-2022 50.00 50.00 50.00 50.00 686,400 0
08-Apr-2022 50.00 50.00 50.00 50.00 4,433,800 0
07-Apr-2022 50.00 50.00 50.00 50.00 3,632,400 0
06-Apr-2022 50.00 50.00 50.00 50.00 1,166,700 0
05-Apr-2022 50.00 50.00 50.00 50.00 2,858,100 0
04-Apr-2022 50.00 50.00 50.00 50.00 1,033,700 0
01-Apr-2022 50.00 50.00 50.00 50.00 453,600 0
31-Mar-2022 50.00 50.00 50.00 50.00 424,800 0
30-Mar-2022 50.00 50.00 50.00 50.00 3,035,400 0
29-Mar-2022 50.00 50.00 50.00 50.00 1,130,800 0
28-Mar-2022 50.00 50.00 50.00 50.00 1,127,400 0
25-Mar-2022 50.00 50.00 50.00 50.00 1,317,600 0
24-Mar-2022 50.00 50.00 50.00 50.00 672,300 0
23-Mar-2022 50.00 50.00 50.00 50.00 1,335,100 0
22-Mar-2022 50.00 50.00 50.00 50.00 824,500 0
21-Mar-2022 50.00 50.00 50.00 50.00 378,700 0
18-Mar-2022 50.00 50.00 50.00 50.00 1,041,300 0
17-Mar-2022 50.00 50.00 50.00 50.00 248,000 0
16-Mar-2022 50.00 50.00 50.00 50.00 1,317,000 0
15-Mar-2022 50.00 50.00 50.00 50.00 253,500 0
14-Mar-2022 50.00 50.00 50.00 50.00 443,400 0
11-Mar-2022 50.00 50.00 50.00 50.00 836,400 0
10-Mar-2022 50.00 50.00 50.00 50.00 515,200 0
09-Mar-2022 50.00 50.00 50.00 50.00 752,300 0
08-Mar-2022 50.00 50.00 50.00 50.00 2,084,500 0
07-Mar-2022 50.00 50.00 50.00 50.00 6,906,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 14,878,900 0
02-Mar-2022 50.00 50.00 50.00 50.00 3,096,900 0
01-Mar-2022 50.00 50.00 50.00 50.00 2,564,000 0
25-Feb-2022 50.00 50.00 50.00 50.00 2,180,100 0
24-Feb-2022 50.00 51.00 50.00 50.00 10,768,700 0
23-Feb-2022 51.00 51.00 50.00 50.00 30,104,600 0
22-Feb-2022 50.00 51.00 50.00 50.00 36,326,800 0
21-Feb-2022 51.00 51.00 50.00 50.00 38,300,100 0
18-Feb-2022 52.00 52.00 50.00 51.00 20,484,700 0
17-Feb-2022 51.00 52.00 50.00 51.00 25,096,700 0
16-Feb-2022 50.00 53.00 50.00 51.00 167,978,200 0
15-Feb-2022 50.00 51.00 50.00 50.00 26,777,800 0
14-Feb-2022 50.00 51.00 50.00 50.00 39,053,000 0
11-Feb-2022 50.00 51.00 50.00 50.00 17,437,200 0
10-Feb-2022 50.00 51.00 50.00 50.00 37,096,400 0
09-Feb-2022 50.00 51.00 50.00 50.00 44,025,600 0
08-Feb-2022 50.00 51.00 50.00 50.00 23,555,000 0
07-Feb-2022 50.00 51.00 50.00 50.00 88,687,200 0
04-Feb-2022 50.00 51.00 50.00 50.00 34,857,700 0
03-Feb-2022 50.00 51.00 50.00 50.00 38,348,500 0
02-Feb-2022 51.00 51.00 50.00 51.00 102,200,500 0
31-Jan-2022 52.00 53.00 50.00 51.00 164,116,800 0
28-Jan-2022 51.00 52.00 51.00 52.00 19,609,300 0
27-Jan-2022 51.00 52.00 50.00 51.00 43,001,900 0
26-Jan-2022 51.00 52.00 50.00 51.00 52,518,200 0
25-Jan-2022 52.00 53.00 50.00 51.00 91,965,300 0
24-Jan-2022 52.00 53.00 51.00 52.00 31,661,200 0
21-Jan-2022 54.00 54.00 52.00 52.00 49,531,700 0
20-Jan-2022 53.00 55.00 51.00 54.00 111,039,100 0
19-Jan-2022 51.00 54.00 51.00 53.00 521,243,500 0
18-Jan-2022 54.00 54.00 54.00 54.00 19,389,100 0
17-Jan-2022 58.00 58.00 58.00 58.00 18,732,300 0
14-Jan-2022 62.00 62.00 62.00 62.00 55,964,200 0
13-Jan-2022 68.00 68.00 66.00 66.00 88,804,000 0
12-Jan-2022 77.00 77.00 70.00 70.00 313,003,300 0
11-Jan-2022 70.00 76.00 70.00 75.00 520,579,000 0
10-Jan-2022 70.00 72.00 68.00 69.00 189,505,900 0
07-Jan-2022 67.00 70.00 66.00 70.00 109,361,700 0
06-Jan-2022 67.00 68.00 64.00 66.00 83,420,600 0
05-Jan-2022 68.00 72.00 66.00 68.00 100,235,000 0
04-Jan-2022 68.00 71.00 67.00 68.00 119,893,100 0
03-Jan-2022 73.00 73.00 65.00 69.00 138,241,600 0
30-Dec-2021 68.00 68.00 63.00 64.00 141,700,100 0