Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
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
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