Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 14.00 14.00 13.00 13.00 595,400 0
17-Jul-2025 13.00 14.00 13.00 14.00 2,467,500 0
16-Jul-2025 13.00 13.00 13.00 13.00 1,190,800 0
15-Jul-2025 13.00 14.00 13.00 13.00 1,747,400 0
14-Jul-2025 14.00 14.00 14.00 14.00 4,461,200 0
11-Jul-2025 13.00 14.00 13.00 14.00 589,000 0
10-Jul-2025 13.00 14.00 13.00 13.00 1,673,000 0
09-Jul-2025 14.00 14.00 13.00 13.00 182,700 0
08-Jul-2025 14.00 14.00 14.00 14.00 160,800 0
07-Jul-2025 14.00 14.00 14.00 14.00 535,200 0
04-Jul-2025 13.00 14.00 13.00 14.00 4,126,500 0
03-Jul-2025 14.00 14.00 13.00 13.00 1,319,900 0
02-Jul-2025 14.00 14.00 14.00 14.00 1,655,000 0
01-Jul-2025 15.00 15.00 15.00 15.00 472,200 0
30-Jun-2025 14.00 15.00 13.00 15.00 543,300 0
26-Jun-2025 14.00 14.00 14.00 14.00 235,400 0
25-Jun-2025 14.00 14.00 14.00 14.00 608,700 0
24-Jun-2025 14.00 14.00 14.00 14.00 266,200 0
23-Jun-2025 14.00 14.00 14.00 14.00 146,400 0
20-Jun-2025 15.00 15.00 14.00 14.00 722,900 0
19-Jun-2025 14.00 15.00 14.00 15.00 1,968,900 0
18-Jun-2025 14.00 14.00 14.00 14.00 892,000 0
17-Jun-2025 14.00 15.00 14.00 14.00 569,400 0
16-Jun-2025 15.00 15.00 14.00 14.00 901,200 0
13-Jun-2025 14.00 14.00 14.00 14.00 1,111,600 0
12-Jun-2025 14.00 14.00 14.00 14.00 1,656,000 0
11-Jun-2025 14.00 14.00 14.00 14.00 2,191,200 0
10-Jun-2025 14.00 14.00 14.00 14.00 1,580,900 0
05-Jun-2025 15.00 15.00 15.00 15.00 270,700 0
04-Jun-2025 15.00 15.00 15.00 15.00 1,701,100 0
03-Jun-2025 14.00 15.00 14.00 15.00 483,000 0
02-Jun-2025 15.00 15.00 14.00 14.00 1,828,300 0
28-May-2025 15.00 15.00 15.00 15.00 2,414,800 0
27-May-2025 15.00 15.00 15.00 15.00 835,600 0
26-May-2025 15.00 15.00 14.00 15.00 2,140,300 0
23-May-2025 15.00 15.00 15.00 15.00 1,024,300 0
22-May-2025 15.00 15.00 15.00 15.00 2,376,300 0
21-May-2025 16.00 16.00 15.00 15.00 1,597,500 0
20-May-2025 15.00 16.00 15.00 16.00 3,842,200 0
19-May-2025 17.00 17.00 16.00 16.00 6,313,700 0
16-May-2025 17.00 17.00 17.00 17.00 4,212,200 0
15-May-2025 15.00 16.00 15.00 16.00 3,028,200 0
14-May-2025 15.00 15.00 15.00 15.00 15,066,600 0
09-May-2025 16.00 16.00 16.00 16.00 7,554,200 0
08-May-2025 15.00 15.00 15.00 15.00 9,723,400 0
07-May-2025 14.00 14.00 14.00 14.00 11,774,400 0
06-May-2025 12.00 13.00 12.00 13.00 4,005,700 0
05-May-2025 13.00 13.00 12.00 12.00 1,969,600 0
02-May-2025 13.00 13.00 13.00 13.00 3,574,200 0
30-Apr-2025 14.00 14.00 13.00 13.00 1,090,000 0
29-Apr-2025 13.00 14.00 13.00 14.00 6,040,600 0
28-Apr-2025 13.00 13.00 13.00 13.00 4,393,900 0
25-Apr-2025 12.00 13.00 12.00 13.00 5,048,800 0
24-Apr-2025 12.00 12.00 12.00 12.00 1,859,400 0
23-Apr-2025 12.00 12.00 11.00 12.00 4,240,200 0
22-Apr-2025 12.00 12.00 12.00 12.00 4,070,000 0
21-Apr-2025 11.00 12.00 10.00 12.00 4,727,400 0
17-Apr-2025 11.00 12.00 11.00 11.00 1,868,200 0
16-Apr-2025 12.00 12.00 11.00 11.00 2,804,500 0
15-Apr-2025 11.00 12.00 11.00 12.00 1,718,700 0
14-Apr-2025 11.00 12.00 11.00 12.00 575,800 0
11-Apr-2025 10.00 11.00 10.00 11.00 1,935,900 0
10-Apr-2025 10.00 11.00 10.00 10.00 949,900 0
09-Apr-2025 10.00 10.00 10.00 10.00 728,500 0
08-Apr-2025 9.00 10.00 9.00 10.00 1,289,200 0
27-Mar-2025 10.00 11.00 10.00 10.00 5,436,500 0
26-Mar-2025 11.00 11.00 10.00 11.00 11,432,100 0
25-Mar-2025 11.00 11.00 10.00 11.00 2,762,600 0
24-Mar-2025 11.00 11.00 11.00 11.00 2,089,100 0
21-Mar-2025 11.00 11.00 11.00 11.00 2,898,700 0
20-Mar-2025 12.00 12.00 11.00 11.00 4,718,400 0
19-Mar-2025 11.00 12.00 11.00 12.00 749,200 0
18-Mar-2025 11.00 12.00 11.00 11.00 3,426,500 0
17-Mar-2025 12.00 12.00 11.00 11.00 61,900 0
14-Mar-2025 11.00 12.00 11.00 12.00 225,900 0
13-Mar-2025 12.00 12.00 11.00 11.00 2,387,400 0
12-Mar-2025 12.00 12.00 12.00 12.00 805,600 0
11-Mar-2025 13.00 13.00 12.00 12.00 2,344,500 0
10-Mar-2025 13.00 13.00 12.00 12.00 2,241,900 0
07-Mar-2025 12.00 13.00 12.00 13.00 520,400 0
06-Mar-2025 12.00 13.00 12.00 12.00 1,280,900 0
05-Mar-2025 12.00 13.00 12.00 13.00 1,429,600 0
04-Mar-2025 11.00 12.00 11.00 12.00 88,200 0
03-Mar-2025 12.00 12.00 12.00 12.00 1,233,200 0
28-Feb-2025 12.00 12.00 12.00 12.00 688,700 0
27-Feb-2025 12.00 12.00 12.00 12.00 1,663,000 0
26-Feb-2025 13.00 13.00 12.00 12.00 195,500 0
25-Feb-2025 13.00 13.00 13.00 13.00 962,900 0
24-Feb-2025 14.00 14.00 13.00 13.00 592,700 0
21-Feb-2025 14.00 14.00 13.00 14.00 592,600 0
20-Feb-2025 13.00 14.00 13.00 14.00 833,600 0
19-Feb-2025 12.00 13.00 12.00 13.00 406,500 0
18-Feb-2025 12.00 13.00 12.00 12.00 1,258,600 0
17-Feb-2025 13.00 13.00 12.00 12.00 1,766,200 0
14-Feb-2025 13.00 13.00 13.00 13.00 74,300 0
13-Feb-2025 13.00 13.00 12.00 12.00 270,400 0
12-Feb-2025 13.00 13.00 12.00 13.00 86,900 0
11-Feb-2025 13.00 13.00 12.00 13.00 1,640,800 0
10-Feb-2025 12.00 13.00 12.00 13.00 929,700 0
07-Feb-2025 13.00 13.00 13.00 13.00 1,332,100 0