Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
18-May-2026 31.00 37.00 31.00 37.00 37,097,500 0
15-May-2026 34.00 34.00 34.00 34.00 0 0
14-May-2026 34.00 34.00 34.00 34.00 0 0
13-May-2026 34.00 34.00 34.00 34.00 18,520,100 0
12-May-2026 31.00 31.00 31.00 31.00 11,106,200 0
11-May-2026 30.00 31.00 30.00 31.00 7,324,500 0
08-May-2026 32.00 32.00 30.00 30.00 21,287,500 0
07-May-2026 33.00 33.00 32.00 32.00 5,655,100 0
06-May-2026 33.00 33.00 32.00 33.00 6,753,100 0
05-May-2026 33.00 33.00 32.00 32.00 6,711,100 0
04-May-2026 33.00 34.00 33.00 34.00 28,221,300 0
30-Apr-2026 31.00 32.00 31.00 32.00 9,987,900 0
29-Apr-2026 31.00 31.00 30.00 30.00 6,614,900 0
28-Apr-2026 30.00 31.00 30.00 31.00 2,824,000 0
27-Apr-2026 31.00 31.00 30.00 30.00 4,875,000 0
24-Apr-2026 32.00 32.00 31.00 31.00 2,780,800 0
23-Apr-2026 33.00 33.00 32.00 32.00 6,819,300 0
22-Apr-2026 32.00 33.00 32.00 33.00 5,958,300 0
21-Apr-2026 32.00 32.00 31.00 32.00 3,224,600 0
20-Apr-2026 32.00 32.00 32.00 32.00 2,356,400 0
17-Apr-2026 32.00 32.00 31.00 32.00 2,388,600 0
16-Apr-2026 32.00 32.00 31.00 32.00 2,661,500 0
15-Apr-2026 33.00 33.00 32.00 32.00 3,029,500 0
14-Apr-2026 32.00 33.00 32.00 33.00 3,773,100 0
13-Apr-2026 31.00 32.00 31.00 32.00 4,815,800 0
10-Apr-2026 31.00 31.00 31.00 31.00 4,287,700 0
09-Apr-2026 31.00 32.00 31.00 31.00 3,795,600 0
08-Apr-2026 32.00 32.00 30.00 31.00 5,167,200 0
07-Apr-2026 30.00 31.00 29.00 31.00 5,655,900 0
06-Apr-2026 30.00 31.00 29.00 31.00 6,739,900 0
02-Apr-2026 32.00 32.00 31.00 31.00 7,060,200 0
01-Apr-2026 29.00 31.00 29.00 31.00 8,567,700 0
31-Mar-2026 29.00 29.00 28.00 29.00 2,892,100 0
30-Mar-2026 28.00 29.00 28.00 28.00 4,506,800 0
27-Mar-2026 30.00 30.00 30.00 30.00 1,806,700 0
26-Mar-2026 29.00 30.00 29.00 30.00 2,802,400 0
25-Mar-2026 28.00 29.00 28.00 29.00 2,204,300 0
17-Mar-2026 29.00 29.00 27.00 28.00 4,632,700 0
16-Mar-2026 27.00 29.00 27.00 29.00 4,104,500 0
13-Mar-2026 30.00 30.00 29.00 29.00 3,780,200 0
12-Mar-2026 30.00 31.00 30.00 31.00 6,313,200 0
11-Mar-2026 32.00 32.00 31.00 31.00 4,519,900 0
10-Mar-2026 32.00 32.00 31.00 32.00 6,116,200 0
09-Mar-2026 32.00 32.00 31.00 32.00 7,838,300 0
06-Mar-2026 33.00 34.00 33.00 34.00 11,305,700 0
05-Mar-2026 34.00 34.00 33.00 34.00 14,533,900 0
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