Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 51.00 52.00 50.00 50.00 133,079,000 0
12-Oct-2021 54.00 54.00 51.00 51.00 350,708,400 0
11-Oct-2021 58.00 59.00 54.00 54.00 228,279,400 0
08-Oct-2021 60.00 62.00 57.00 58.00 180,228,900 0
07-Oct-2021 58.00 67.00 58.00 60.00 349,066,000 0
06-Oct-2021 65.00 69.00 62.00 62.00 454,227,800 0
05-Oct-2021 70.00 72.00 66.00 66.00 205,275,200 0
04-Oct-2021 72.00 74.00 69.00 70.00 168,188,000 0
01-Oct-2021 73.00 74.00 69.00 71.00 314,189,600 0
30-Sep-2021 71.00 76.00 69.00 73.00 745,974,100 0
29-Sep-2021 72.00 78.00 68.00 68.00 622,005,200 0
28-Sep-2021 77.00 89.00 63.00 70.00 3,277,001,100 0
27-Sep-2021 50.00 67.00 50.00 67.00 3,026,706,900 0
24-Sep-2021 50.00 50.00 50.00 50.00 7,414,200 0
23-Sep-2021 50.00 50.00 50.00 50.00 13,430,900 0
22-Sep-2021 50.00 50.00 50.00 50.00 27,902,600 0
21-Sep-2021 50.00 50.00 50.00 50.00 3,755,000 0
20-Sep-2021 50.00 50.00 50.00 50.00 3,867,200 0
17-Sep-2021 50.00 50.00 50.00 50.00 2,507,500 0
16-Sep-2021 50.00 50.00 50.00 50.00 2,931,400 0
15-Sep-2021 50.00 50.00 50.00 50.00 6,638,200 0
14-Sep-2021 50.00 50.00 50.00 50.00 407,100 0
13-Sep-2021 50.00 50.00 50.00 50.00 2,215,100 0
10-Sep-2021 50.00 50.00 50.00 50.00 664,700 0
09-Sep-2021 50.00 50.00 50.00 50.00 443,200 0
08-Sep-2021 50.00 50.00 50.00 50.00 1,701,600 0
07-Sep-2021 50.00 50.00 50.00 50.00 540,400 0
06-Sep-2021 50.00 50.00 50.00 50.00 1,375,500 0
03-Sep-2021 50.00 50.00 50.00 50.00 507,800 0
02-Sep-2021 50.00 50.00 50.00 50.00 788,400 0
01-Sep-2021 50.00 50.00 50.00 50.00 2,131,800 0
31-Aug-2021 50.00 50.00 50.00 50.00 541,200 0
30-Aug-2021 50.00 50.00 50.00 50.00 385,900 0
27-Aug-2021 50.00 50.00 50.00 50.00 779,000 0
26-Aug-2021 50.00 50.00 50.00 50.00 957,600 0
25-Aug-2021 50.00 50.00 50.00 50.00 647,800 0
24-Aug-2021 50.00 50.00 50.00 50.00 457,200 0
23-Aug-2021 50.00 50.00 50.00 50.00 836,700 0
20-Aug-2021 50.00 50.00 50.00 50.00 2,520,700 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,848,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 1,020,000 0
16-Aug-2021 50.00 50.00 50.00 50.00 397,600 0
13-Aug-2021 50.00 50.00 50.00 50.00 171,800 0
12-Aug-2021 50.00 50.00 50.00 50.00 1,699,600 0
10-Aug-2021 50.00 50.00 50.00 50.00 195,500 0
09-Aug-2021 50.00 50.00 50.00 50.00 643,900 0
06-Aug-2021 50.00 50.00 50.00 50.00 820,300 0
05-Aug-2021 50.00 50.00 50.00 50.00 1,582,600 0
04-Aug-2021 50.00 50.00 50.00 50.00 218,100 0
03-Aug-2021 50.00 50.00 50.00 50.00 885,000 0
02-Aug-2021 50.00 50.00 50.00 50.00 674,000 0
30-Jul-2021 50.00 50.00 50.00 50.00 369,700 0
29-Jul-2021 50.00 50.00 50.00 50.00 297,600 0
28-Jul-2021 50.00 50.00 50.00 50.00 670,000 0
27-Jul-2021 50.00 50.00 50.00 50.00 2,005,000 0
26-Jul-2021 50.00 50.00 50.00 50.00 3,044,000 0
23-Jul-2021 50.00 50.00 50.00 50.00 1,844,500 0
22-Jul-2021 50.00 50.00 50.00 50.00 1,406,700 0
21-Jul-2021 50.00 50.00 50.00 50.00 1,928,100 0
19-Jul-2021 50.00 50.00 50.00 50.00 1,381,800 0
16-Jul-2021 50.00 50.00 50.00 50.00 641,700 0
15-Jul-2021 50.00 50.00 50.00 50.00 1,127,500 0
14-Jul-2021 50.00 50.00 50.00 50.00 1,462,200 0
13-Jul-2021 50.00 50.00 50.00 50.00 2,905,200 0
12-Jul-2021 50.00 50.00 50.00 50.00 4,387,600 0
09-Jul-2021 50.00 50.00 50.00 50.00 5,411,100 0
08-Jul-2021 50.00 50.00 50.00 50.00 5,190,700 0
07-Jul-2021 50.00 50.00 50.00 50.00 7,698,000 0
06-Jul-2021 50.00 50.00 50.00 50.00 5,433,100 0
05-Jul-2021 50.00 50.00 50.00 50.00 5,071,700 0
02-Jul-2021 50.00 50.00 50.00 50.00 23,371,600 0
01-Jul-2021 50.00 50.00 50.00 50.00 43,922,200 0
30-Jun-2021 51.00 51.00 51.00 51.00 27,151,200 0
29-Jun-2021 54.00 54.00 54.00 54.00 10,039,800 0
28-Jun-2021 58.00 58.00 58.00 58.00 14,595,800 0
25-Jun-2021 62.00 62.00 62.00 62.00 15,146,700 0
24-Jun-2021 66.00 66.00 66.00 66.00 32,340,700 0
23-Jun-2021 70.00 70.00 70.00 70.00 27,721,500 0
22-Jun-2021 75.00 75.00 75.00 75.00 15,987,500 0
21-Jun-2021 80.00 80.00 80.00 80.00 17,263,700 0