Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 19,100 0
18-Jan-2024 50.00 50.00 50.00 50.00 1,000 0
17-Jan-2024 50.00 50.00 50.00 50.00 2,700 0
16-Jan-2024 50.00 50.00 50.00 50.00 1,600 0
15-Jan-2024 50.00 50.00 50.00 50.00 51,300 0
12-Jan-2024 50.00 50.00 50.00 50.00 2,100 0
11-Jan-2024 50.00 50.00 50.00 50.00 200 0
10-Jan-2024 50.00 50.00 50.00 50.00 600 0
09-Jan-2024 50.00 50.00 50.00 50.00 20,100 0
08-Jan-2024 50.00 50.00 50.00 50.00 600 0
05-Jan-2024 50.00 50.00 50.00 50.00 200 0
04-Jan-2024 50.00 50.00 50.00 50.00 17,400 0
03-Jan-2024 50.00 50.00 50.00 50.00 100 0
02-Jan-2024 50.00 50.00 50.00 50.00 10,100 0
29-Dec-2023 50.00 50.00 50.00 50.00 100,400 0
28-Dec-2023 50.00 50.00 50.00 50.00 1,100 0
27-Dec-2023 50.00 50.00 50.00 50.00 100 0
22-Dec-2023 50.00 50.00 50.00 50.00 1,200 0
21-Dec-2023 50.00 50.00 50.00 50.00 500 0
20-Dec-2023 50.00 50.00 50.00 50.00 200 0
19-Dec-2023 50.00 50.00 50.00 50.00 400 0
18-Dec-2023 50.00 50.00 50.00 50.00 500 0
15-Dec-2023 50.00 50.00 50.00 50.00 500 0
14-Dec-2023 50.00 50.00 50.00 50.00 500 0
13-Dec-2023 50.00 50.00 50.00 50.00 500 0
12-Dec-2023 50.00 50.00 50.00 50.00 1,300 0
11-Dec-2023 50.00 50.00 50.00 50.00 200 0
08-Dec-2023 50.00 50.00 50.00 50.00 700 0
07-Dec-2023 50.00 50.00 50.00 50.00 0 0
06-Dec-2023 50.00 50.00 50.00 50.00 0 0
05-Dec-2023 50.00 50.00 50.00 50.00 0 0
04-Dec-2023 50.00 50.00 50.00 50.00 0 0
01-Dec-2023 50.00 50.00 50.00 50.00 3,900 0
30-Nov-2023 50.00 50.00 50.00 50.00 0 0
29-Nov-2023 50.00 50.00 50.00 50.00 100 0
28-Nov-2023 50.00 50.00 50.00 50.00 2,600 0
27-Nov-2023 50.00 50.00 50.00 50.00 24,500 0
24-Nov-2023 50.00 50.00 50.00 50.00 500 0
23-Nov-2023 50.00 50.00 50.00 50.00 4,000 0
22-Nov-2023 50.00 50.00 50.00 50.00 20,900 0
21-Nov-2023 50.00 50.00 50.00 50.00 100 0
20-Nov-2023 50.00 50.00 50.00 50.00 0 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 200 0
15-Nov-2023 50.00 50.00 50.00 50.00 100 0
14-Nov-2023 50.00 50.00 50.00 50.00 100 0
13-Nov-2023 50.00 50.00 50.00 50.00 100 0
10-Nov-2023 50.00 50.00 50.00 50.00 1,000 0
09-Nov-2023 50.00 50.00 50.00 50.00 0 0
08-Nov-2023 50.00 50.00 50.00 50.00 0 0
07-Nov-2023 50.00 50.00 50.00 50.00 1,200 0
06-Nov-2023 50.00 50.00 50.00 50.00 3,100 0
03-Nov-2023 50.00 50.00 50.00 50.00 100 0
02-Nov-2023 50.00 50.00 50.00 50.00 20,900 0
01-Nov-2023 50.00 50.00 50.00 50.00 100 0
31-Oct-2023 50.00 50.00 50.00 50.00 0 0
30-Oct-2023 50.00 50.00 50.00 50.00 0 0
27-Oct-2023 50.00 50.00 50.00 50.00 7,400 0
26-Oct-2023 50.00 50.00 50.00 50.00 0 0
25-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
24-Oct-2023 50.00 50.00 50.00 50.00 10,300 0
23-Oct-2023 50.00 50.00 50.00 50.00 140,000 0
20-Oct-2023 50.00 50.00 50.00 50.00 200 0
19-Oct-2023 50.00 50.00 50.00 50.00 40,200 0
18-Oct-2023 50.00 50.00 50.00 50.00 3,400 0
17-Oct-2023 50.00 50.00 50.00 50.00 5,700 0
16-Oct-2023 50.00 50.00 50.00 50.00 15,800 0
13-Oct-2023 50.00 50.00 50.00 50.00 0 0
12-Oct-2023 50.00 50.00 50.00 50.00 10,100 0
11-Oct-2023 50.00 50.00 50.00 50.00 10,100 0
10-Oct-2023 50.00 50.00 50.00 50.00 0 0
09-Oct-2023 50.00 50.00 50.00 50.00 1,900 0
06-Oct-2023 50.00 50.00 50.00 50.00 3,700 0
05-Oct-2023 50.00 50.00 50.00 50.00 2,600 0
04-Oct-2023 50.00 50.00 50.00 50.00 700 0
03-Oct-2023 50.00 50.00 50.00 50.00 100 0
02-Oct-2023 50.00 50.00 50.00 50.00 100 0
29-Sep-2023 50.00 50.00 50.00 50.00 18,300 0
27-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
26-Sep-2023 50.00 50.00 50.00 50.00 300 0
25-Sep-2023 50.00 50.00 50.00 50.00 600 0
22-Sep-2023 50.00 50.00 50.00 50.00 900 0
21-Sep-2023 50.00 50.00 50.00 50.00 8,600 0
20-Sep-2023 50.00 50.00 50.00 50.00 1,600 0
19-Sep-2023 50.00 50.00 50.00 50.00 18,900 0
18-Sep-2023 50.00 50.00 50.00 50.00 22,200 0
15-Sep-2023 50.00 50.00 50.00 50.00 300 0
14-Sep-2023 50.00 50.00 50.00 50.00 6,300 0
13-Sep-2023 50.00 50.00 50.00 50.00 14,100 0
12-Sep-2023 50.00 50.00 50.00 50.00 12,600 0
11-Sep-2023 50.00 50.00 50.00 50.00 600 0
08-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
07-Sep-2023 50.00 50.00 50.00 50.00 200 0
06-Sep-2023 50.00 50.00 50.00 50.00 13,000 0
05-Sep-2023 50.00 50.00 50.00 50.00 2,600 0
04-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
01-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
31-Aug-2023 50.00 50.00 50.00 50.00 51,800 0
30-Aug-2023 50.00 50.00 50.00 50.00 5,152,100 0
29-Aug-2023 50.00 50.00 50.00 50.00 39,800 0