Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 34.00 34.00 31.00 31.00 10,441,400 0
03-Mar-2026 35.00 35.00 34.00 34.00 3,743,100 0
02-Mar-2026 36.00 36.00 35.00 35.00 9,985,400 0
27-Feb-2026 35.00 36.00 35.00 36.00 9,666,400 0
26-Feb-2026 35.00 36.00 35.00 35.00 7,360,500 0
25-Feb-2026 36.00 36.00 35.00 36.00 10,393,600 0
24-Feb-2026 37.00 38.00 36.00 36.00 8,169,700 0
23-Feb-2026 36.00 38.00 36.00 37.00 15,588,300 0
20-Feb-2026 37.00 37.00 35.00 35.00 8,278,900 0
19-Feb-2026 38.00 38.00 37.00 37.00 10,484,900 0
18-Feb-2026 37.00 37.00 36.00 37.00 6,999,000 0
13-Feb-2026 38.00 38.00 36.00 37.00 11,024,100 0
12-Feb-2026 38.00 39.00 37.00 39.00 7,564,800 0
11-Feb-2026 39.00 39.00 39.00 39.00 4,510,900 0
10-Feb-2026 40.00 40.00 39.00 39.00 12,429,900 0
09-Feb-2026 38.00 38.00 37.00 38.00 20,193,900 0
06-Feb-2026 35.00 35.00 35.00 35.00 19,165,300 0
05-Feb-2026 37.00 37.00 37.00 37.00 16,218,300 0
04-Feb-2026 34.00 34.00 32.00 34.00 12,201,500 0
03-Feb-2026 29.00 31.00 29.00 31.00 11,586,500 0
02-Feb-2026 31.00 31.00 29.00 29.00 10,432,400 0
30-Jan-2026 29.00 35.00 29.00 31.00 35,527,400 0
29-Jan-2026 32.00 32.00 32.00 32.00 7,296,200 0
28-Jan-2026 35.00 35.00 35.00 35.00 16,776,900 0
27-Jan-2026 38.00 39.00 38.00 38.00 6,644,000 0
26-Jan-2026 38.00 39.00 38.00 38.00 32,400,000 0
23-Jan-2026 41.00 41.00 38.00 38.00 38,162,900 0
22-Jan-2026 41.00 43.00 41.00 42.00 24,938,400 0
21-Jan-2026 45.00 45.00 42.00 42.00 21,810,100 0
20-Jan-2026 45.00 45.00 45.00 45.00 24,168,900 0
19-Jan-2026 47.00 49.00 45.00 45.00 61,245,700 0
15-Jan-2026 56.00 56.00 46.00 46.00 115,434,000 0
14-Jan-2026 51.00 51.00 51.00 51.00 98,114,100 0
13-Jan-2026 44.00 47.00 44.00 47.00 58,643,200 0
12-Jan-2026 42.00 43.00 42.00 43.00 48,534,800 0
09-Jan-2026 40.00 41.00 40.00 41.00 29,089,400 0
08-Jan-2026 40.00 40.00 40.00 40.00 47,714,600 0
07-Jan-2026 42.00 42.00 39.00 40.00 45,392,800 0
06-Jan-2026 40.00 41.00 40.00 41.00 17,720,000 0
05-Jan-2026 41.00 41.00 39.00 39.00 23,408,400 0
02-Jan-2026 42.00 42.00 41.00 42.00 24,040,800 0
30-Dec-2025 44.00 44.00 43.00 44.00 18,102,400 0
29-Dec-2025 40.00 44.00 39.00 44.00 26,731,600 0
24-Dec-2025 43.00 43.00 40.00 40.00 24,216,900 0
23-Dec-2025 42.00 43.00 42.00 42.00 19,367,600 0
22-Dec-2025 44.00 44.00 42.00 42.00 17,421,100 0
19-Dec-2025 45.00 46.00 45.00 46.00 41,481,100 0
18-Dec-2025 43.00 44.00 43.00 43.00 24,094,700 0
17-Dec-2025 46.00 46.00 42.00 42.00 26,303,300 0
16-Dec-2025 50.00 50.00 45.00 45.00 28,124,300 0
15-Dec-2025 47.00 48.00 47.00 48.00 54,224,200 0
12-Dec-2025 44.00 45.00 44.00 44.00 46,358,400 0
11-Dec-2025 41.00 41.00 41.00 41.00 14,724,100 0
10-Dec-2025 38.00 40.00 38.00 40.00 31,245,800 0
09-Dec-2025 37.00 38.00 37.00 38.00 24,407,800 0
08-Dec-2025 35.00 35.00 35.00 35.00 6,075,400 0
05-Dec-2025 36.00 36.00 35.00 35.00 6,317,800 0
04-Dec-2025 35.00 35.00 35.00 35.00 9,654,100 0
03-Dec-2025 38.00 38.00 35.00 35.00 9,549,900 0
02-Dec-2025 33.00 36.00 33.00 36.00 18,496,300 0
01-Dec-2025 33.00 33.00 33.00 33.00 8,883,800 0
28-Nov-2025 39.00 39.00 36.00 36.00 5,478,900 0
27-Nov-2025 39.00 39.00 39.00 39.00 18,018,800 0
26-Nov-2025 37.00 37.00 37.00 37.00 14,394,600 0
25-Nov-2025 33.00 35.00 33.00 35.00 14,986,300 0
24-Nov-2025 33.00 33.00 32.00 32.00 8,623,400 0
21-Nov-2025 32.00 32.00 31.00 31.00 10,257,900 0
20-Nov-2025 31.00 31.00 31.00 31.00 18,578,100 0
19-Nov-2025 27.00 29.00 27.00 29.00 7,809,800 0
18-Nov-2025 27.00 27.00 27.00 27.00 4,427,200 0
17-Nov-2025 27.00 27.00 27.00 27.00 4,399,400 0
14-Nov-2025 28.00 28.00 28.00 28.00 2,841,700 0
13-Nov-2025 28.00 28.00 28.00 28.00 3,261,400 0
12-Nov-2025 28.00 28.00 27.00 28.00 2,177,900 0
11-Nov-2025 27.00 28.00 27.00 28.00 2,204,600 0
10-Nov-2025 25.00 27.00 25.00 27.00 4,328,500 0
07-Nov-2025 26.00 26.00 26.00 26.00 1,676,200 0
06-Nov-2025 25.00 26.00 25.00 26.00 2,103,300 0
05-Nov-2025 25.00 26.00 25.00 26.00 2,300,800 0
04-Nov-2025 26.00 26.00 26.00 26.00 1,355,300 0
03-Nov-2025 25.00 26.00 25.00 26.00 2,708,400 0
31-Oct-2025 26.00 26.00 25.00 25.00 3,294,200 0
30-Oct-2025 26.00 26.00 26.00 26.00 1,454,500 0
29-Oct-2025 26.00 26.00 25.00 26.00 3,589,700 0
28-Oct-2025 25.00 26.00 25.00 26.00 1,840,700 0
27-Oct-2025 26.00 26.00 25.00 25.00 13,877,000 0
24-Oct-2025 29.00 29.00 27.00 27.00 5,560,300 0
23-Oct-2025 29.00 29.00 29.00 29.00 4,555,900 0
22-Oct-2025 29.00 29.00 29.00 29.00 2,806,100 0
21-Oct-2025 29.00 30.00 29.00 29.00 4,041,200 0
20-Oct-2025 27.00 29.00 27.00 29.00 5,324,200 0
17-Oct-2025 29.00 29.00 29.00 29.00 4,219,500 0
16-Oct-2025 27.00 29.00 27.00 29.00 3,894,400 0
15-Oct-2025 30.00 30.00 28.00 28.00 4,709,600 0
14-Oct-2025 30.00 30.00 30.00 30.00 10,547,000 0
13-Oct-2025 36.00 36.00 33.00 33.00 11,127,700 0
10-Oct-2025 35.00 36.00 35.00 36.00 12,114,300 0
09-Oct-2025 33.00 33.00 33.00 33.00 3,763,800 0
08-Oct-2025 30.00 30.00 30.00 30.00 2,739,700 0
07-Oct-2025 26.00 28.00 26.00 28.00 5,252,200 0