Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 14.00 14.00 13.00 13.00 874,300 0
05-Feb-2025 14.00 14.00 13.00 13.00 828,200 0
04-Feb-2025 14.00 14.00 13.00 14.00 579,400 0
03-Feb-2025 13.00 14.00 13.00 14.00 1,104,300 0
31-Jan-2025 13.00 14.00 13.00 14.00 1,137,300 0
30-Jan-2025 13.00 14.00 13.00 13.00 433,900 0
24-Jan-2025 14.00 14.00 13.00 13.00 837,800 0
23-Jan-2025 14.00 14.00 14.00 14.00 861,700 0
22-Jan-2025 14.00 14.00 13.00 14.00 788,300 0
21-Jan-2025 12.00 14.00 12.00 14.00 605,400 0
20-Jan-2025 13.00 13.00 13.00 13.00 2,042,200 0
17-Jan-2025 14.00 14.00 14.00 14.00 939,200 0
16-Jan-2025 13.00 14.00 13.00 14.00 3,341,900 0
15-Jan-2025 13.00 14.00 13.00 13.00 4,426,600 0
14-Jan-2025 14.00 14.00 14.00 14.00 2,685,100 0
13-Jan-2025 16.00 16.00 15.00 15.00 5,799,100 0
10-Jan-2025 16.00 17.00 16.00 16.00 8,432,200 0
09-Jan-2025 16.00 16.00 16.00 16.00 7,565,200 0
08-Jan-2025 15.00 15.00 15.00 15.00 1,571,200 0
07-Jan-2025 14.00 14.00 14.00 14.00 1,549,700 0
06-Jan-2025 12.00 13.00 12.00 13.00 3,406,600 0
03-Jan-2025 12.00 12.00 12.00 12.00 500,300 0
02-Jan-2025 12.00 12.00 12.00 12.00 3,093,000 0
30-Dec-2024 12.00 12.00 12.00 12.00 1,061,700 0
27-Dec-2024 11.00 12.00 11.00 12.00 576,800 0
24-Dec-2024 11.00 12.00 11.00 12.00 113,000 0
23-Dec-2024 11.00 12.00 11.00 11.00 678,400 0
20-Dec-2024 11.00 12.00 11.00 12.00 631,200 0
19-Dec-2024 11.00 11.00 11.00 11.00 904,900 0
18-Dec-2024 11.00 11.00 11.00 11.00 326,000 0
17-Dec-2024 12.00 12.00 11.00 12.00 1,239,200 0
16-Dec-2024 13.00 13.00 12.00 12.00 3,794,600 0
13-Dec-2024 12.00 13.00 12.00 13.00 204,100 0
12-Dec-2024 12.00 13.00 12.00 13.00 1,184,700 0
11-Dec-2024 13.00 13.00 13.00 13.00 4,225,900 0
10-Dec-2024 13.00 13.00 12.00 13.00 790,300 0
09-Dec-2024 12.00 13.00 12.00 13.00 2,169,500 0
06-Dec-2024 12.00 12.00 12.00 12.00 3,145,700 0
05-Dec-2024 12.00 13.00 12.00 13.00 234,300 0
04-Dec-2024 12.00 12.00 12.00 12.00 1,780,300 0
03-Dec-2024 12.00 12.00 12.00 12.00 615,200 0
02-Dec-2024 13.00 13.00 12.00 12.00 393,100 0
29-Nov-2024 13.00 13.00 13.00 13.00 511,100 0
28-Nov-2024 14.00 14.00 13.00 13.00 423,000 0
26-Nov-2024 14.00 14.00 13.00 13.00 687,500 0
25-Nov-2024 13.00 14.00 13.00 14.00 589,300 0