Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
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
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