Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 3,500 0
25-Aug-2023 50.00 50.00 50.00 50.00 31,500 0
24-Aug-2023 50.00 50.00 50.00 50.00 21,100 0
23-Aug-2023 50.00 50.00 50.00 50.00 100 0
22-Aug-2023 50.00 50.00 50.00 50.00 51,200 0
21-Aug-2023 50.00 50.00 50.00 50.00 15,500 0
18-Aug-2023 50.00 50.00 50.00 50.00 600 0
16-Aug-2023 50.00 50.00 50.00 50.00 6,400 0
15-Aug-2023 50.00 50.00 50.00 50.00 600 0
14-Aug-2023 50.00 50.00 50.00 50.00 2,600 0
11-Aug-2023 50.00 50.00 50.00 50.00 711,000 0
10-Aug-2023 50.00 50.00 50.00 50.00 117,300 0
09-Aug-2023 50.00 50.00 50.00 50.00 400 0
08-Aug-2023 50.00 50.00 50.00 50.00 500 0
07-Aug-2023 50.00 50.00 50.00 50.00 2,300 0
04-Aug-2023 50.00 50.00 50.00 50.00 18,200 0
03-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
02-Aug-2023 50.00 50.00 50.00 50.00 7,200 0
01-Aug-2023 50.00 50.00 50.00 50.00 1,500 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,400 0
28-Jul-2023 50.00 50.00 50.00 50.00 3,800 0
27-Jul-2023 50.00 50.00 50.00 50.00 18,700 0
26-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
25-Jul-2023 50.00 50.00 50.00 50.00 400 0
24-Jul-2023 50.00 50.00 50.00 50.00 800 0
21-Jul-2023 50.00 50.00 50.00 50.00 100,200 0
20-Jul-2023 50.00 50.00 50.00 50.00 2,900 0
18-Jul-2023 50.00 50.00 50.00 50.00 400 0
17-Jul-2023 50.00 50.00 50.00 50.00 4,200 0
14-Jul-2023 50.00 50.00 50.00 50.00 4,800 0
13-Jul-2023 50.00 50.00 50.00 50.00 7,100 0
12-Jul-2023 50.00 50.00 50.00 50.00 4,300 0
11-Jul-2023 50.00 50.00 50.00 50.00 234,700 0
10-Jul-2023 50.00 50.00 50.00 50.00 2,500 0
07-Jul-2023 50.00 50.00 50.00 50.00 1,600 0
06-Jul-2023 50.00 50.00 50.00 50.00 81,100 0
05-Jul-2023 50.00 50.00 50.00 50.00 9,600 0
04-Jul-2023 50.00 50.00 50.00 50.00 900 0
03-Jul-2023 50.00 50.00 50.00 50.00 323,500 0
27-Jun-2023 50.00 50.00 50.00 50.00 200 0
26-Jun-2023 50.00 50.00 50.00 50.00 303,500 0
23-Jun-2023 50.00 50.00 50.00 50.00 500 0
22-Jun-2023 50.00 50.00 50.00 50.00 205,200 0
21-Jun-2023 50.00 50.00 50.00 50.00 100 0
20-Jun-2023 50.00 50.00 50.00 50.00 2,500 0
19-Jun-2023 50.00 50.00 50.00 50.00 2,200 0
16-Jun-2023 50.00 50.00 50.00 50.00 400 0
15-Jun-2023 50.00 50.00 50.00 50.00 13,900 0
14-Jun-2023 50.00 50.00 50.00 50.00 800 0
13-Jun-2023 50.00 50.00 50.00 50.00 68,900 0
12-Jun-2023 50.00 50.00 50.00 50.00 20,900 0
09-Jun-2023 50.00 50.00 50.00 50.00 1,048,200 0
08-Jun-2023 50.00 50.00 50.00 50.00 69,800 0
07-Jun-2023 50.00 50.00 50.00 50.00 5,000 0
06-Jun-2023 50.00 50.00 50.00 50.00 221,800 0
05-Jun-2023 50.00 50.00 50.00 50.00 9,200 0
31-May-2023 50.00 50.00 50.00 50.00 14,600 0
30-May-2023 50.00 50.00 50.00 50.00 9,700 0
29-May-2023 50.00 50.00 50.00 50.00 26,700 0
26-May-2023 50.00 50.00 50.00 50.00 39,500 0
25-May-2023 50.00 50.00 50.00 50.00 400 0
24-May-2023 50.00 50.00 50.00 50.00 3,500 0
23-May-2023 50.00 50.00 50.00 50.00 126,300 0
22-May-2023 50.00 50.00 50.00 50.00 1,038,500 0
19-May-2023 50.00 50.00 50.00 50.00 100,400 0
17-May-2023 50.00 50.00 50.00 50.00 1,019,500 0
16-May-2023 50.00 50.00 50.00 50.00 800 0
15-May-2023 50.00 50.00 50.00 50.00 22,500 0
12-May-2023 50.00 50.00 50.00 50.00 5,620,600 0
11-May-2023 50.00 50.00 50.00 50.00 331,400 0
10-May-2023 50.00 50.00 50.00 50.00 16,100 0
09-May-2023 50.00 50.00 50.00 50.00 1,800 0
08-May-2023 50.00 50.00 50.00 50.00 1,020,200 0
05-May-2023 50.00 50.00 50.00 50.00 179,000 0
04-May-2023 50.00 50.00 50.00 50.00 1,044,100 0
03-May-2023 50.00 50.00 50.00 50.00 37,900 0
02-May-2023 50.00 50.00 50.00 50.00 574,500 0
28-Apr-2023 50.00 50.00 50.00 50.00 15,800 0
27-Apr-2023 50.00 50.00 50.00 50.00 5,100 0
26-Apr-2023 50.00 50.00 50.00 50.00 559,300 0
18-Apr-2023 50.00 50.00 50.00 50.00 4,200 0
17-Apr-2023 50.00 50.00 50.00 50.00 256,700 0
14-Apr-2023 50.00 50.00 50.00 50.00 8,200 0
13-Apr-2023 50.00 50.00 50.00 50.00 6,400 0
12-Apr-2023 50.00 50.00 50.00 50.00 228,100 0
11-Apr-2023 50.00 50.00 50.00 50.00 3,000 0
10-Apr-2023 50.00 50.00 50.00 50.00 280,900 0
06-Apr-2023 50.00 50.00 50.00 50.00 900,000 0
05-Apr-2023 50.00 50.00 50.00 50.00 85,200 0
04-Apr-2023 50.00 50.00 50.00 50.00 1,014,200 0
03-Apr-2023 50.00 50.00 50.00 50.00 567,800 0
31-Mar-2023 50.00 50.00 50.00 50.00 1,245,700 0
30-Mar-2023 50.00 50.00 50.00 50.00 400 0
29-Mar-2023 50.00 50.00 50.00 50.00 3,400 0
28-Mar-2023 50.00 50.00 50.00 50.00 5,400 0
27-Mar-2023 50.00 50.00 50.00 50.00 3,200 0
24-Mar-2023 50.00 50.00 50.00 50.00 4,000 0
21-Mar-2023 50.00 50.00 50.00 50.00 11,500 0
20-Mar-2023 50.00 50.00 50.00 50.00 155,800 0
17-Mar-2023 50.00 50.00 50.00 50.00 2,300 0