Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 2,000 0
15-Mar-2023 50.00 50.00 50.00 50.00 12,500 0
14-Mar-2023 50.00 50.00 50.00 50.00 800 0
13-Mar-2023 50.00 50.00 50.00 50.00 5,500 0
10-Mar-2023 50.00 50.00 50.00 50.00 15,900 0
09-Mar-2023 50.00 50.00 50.00 50.00 23,800 0
08-Mar-2023 50.00 50.00 50.00 50.00 100 0
07-Mar-2023 50.00 50.00 50.00 50.00 2,800 0
06-Mar-2023 50.00 50.00 50.00 50.00 5,500 0
03-Mar-2023 50.00 50.00 50.00 50.00 20,100 0
02-Mar-2023 50.00 50.00 50.00 50.00 5,300 0
01-Mar-2023 50.00 50.00 50.00 50.00 617,200 0
28-Feb-2023 50.00 50.00 50.00 50.00 5,100 0
27-Feb-2023 50.00 50.00 50.00 50.00 24,100 0
24-Feb-2023 50.00 50.00 50.00 50.00 18,400 0
23-Feb-2023 50.00 50.00 50.00 50.00 11,000 0
22-Feb-2023 50.00 50.00 50.00 50.00 2,100 0
21-Feb-2023 50.00 50.00 50.00 50.00 10,700 0
20-Feb-2023 50.00 50.00 50.00 50.00 1,800 0
17-Feb-2023 50.00 50.00 50.00 50.00 8,400 0
16-Feb-2023 50.00 50.00 50.00 50.00 12,400 0
15-Feb-2023 50.00 50.00 50.00 50.00 30,000 0
14-Feb-2023 50.00 50.00 50.00 50.00 72,900 0
13-Feb-2023 50.00 50.00 50.00 50.00 37,100 0
10-Feb-2023 50.00 50.00 50.00 50.00 2,800 0
09-Feb-2023 50.00 50.00 50.00 50.00 4,500 0
08-Feb-2023 50.00 50.00 50.00 50.00 12,500 0
07-Feb-2023 50.00 50.00 50.00 50.00 4,400 0
06-Feb-2023 50.00 50.00 50.00 50.00 14,200 0
03-Feb-2023 50.00 50.00 50.00 50.00 17,600 0
02-Feb-2023 50.00 50.00 50.00 50.00 14,200 0
01-Feb-2023 50.00 50.00 50.00 50.00 500 0
31-Jan-2023 50.00 50.00 50.00 50.00 2,400 0
30-Jan-2023 50.00 50.00 50.00 50.00 25,400 0
27-Jan-2023 50.00 50.00 50.00 50.00 29,200 0
26-Jan-2023 50.00 50.00 50.00 50.00 7,300 0
25-Jan-2023 50.00 50.00 50.00 50.00 36,700 0
24-Jan-2023 50.00 50.00 50.00 50.00 29,700 0
20-Jan-2023 50.00 50.00 50.00 50.00 1,806,200 0
19-Jan-2023 50.00 50.00 50.00 50.00 29,800 0
18-Jan-2023 50.00 50.00 50.00 50.00 254,000 0
17-Jan-2023 50.00 50.00 50.00 50.00 10,500 0
16-Jan-2023 50.00 50.00 50.00 50.00 366,200 0
13-Jan-2023 50.00 50.00 50.00 50.00 19,000 0
12-Jan-2023 50.00 50.00 50.00 50.00 5,500 0
11-Jan-2023 50.00 50.00 50.00 50.00 1,900 0
10-Jan-2023 50.00 50.00 50.00 50.00 1,400 0
09-Jan-2023 50.00 50.00 50.00 50.00 13,600 0
06-Jan-2023 50.00 50.00 50.00 50.00 69,000 0
05-Jan-2023 50.00 50.00 50.00 50.00 183,900 0
04-Jan-2023 50.00 50.00 50.00 50.00 445,500 0
03-Jan-2023 50.00 50.00 50.00 50.00 41,300 0
02-Jan-2023 50.00 50.00 50.00 50.00 72,500 0
30-Dec-2022 50.00 50.00 50.00 50.00 13,000 0
29-Dec-2022 50.00 50.00 50.00 50.00 14,600 0
28-Dec-2022 50.00 50.00 50.00 50.00 14,700 0
27-Dec-2022 50.00 50.00 50.00 50.00 4,200 0
26-Dec-2022 50.00 50.00 50.00 50.00 12,500 0
23-Dec-2022 50.00 50.00 50.00 50.00 6,400 0
22-Dec-2022 50.00 50.00 50.00 50.00 7,400 0
21-Dec-2022 50.00 50.00 50.00 50.00 1,000 0
20-Dec-2022 50.00 50.00 50.00 50.00 10,800 0
19-Dec-2022 50.00 50.00 50.00 50.00 24,800 0
16-Dec-2022 50.00 50.00 50.00 50.00 169,800 0
15-Dec-2022 50.00 50.00 50.00 50.00 3,100 0
14-Dec-2022 50.00 50.00 50.00 50.00 158,000 0
13-Dec-2022 50.00 50.00 50.00 50.00 5,200 0
12-Dec-2022 50.00 50.00 50.00 50.00 55,900 0
09-Dec-2022 50.00 50.00 50.00 50.00 63,400 0
08-Dec-2022 50.00 50.00 50.00 50.00 12,600 0
07-Dec-2022 50.00 50.00 50.00 50.00 206,300 0
06-Dec-2022 50.00 50.00 50.00 50.00 11,100 0
05-Dec-2022 50.00 50.00 50.00 50.00 41,800 0
02-Dec-2022 50.00 50.00 50.00 50.00 296,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 62,600 0
30-Nov-2022 50.00 50.00 50.00 50.00 11,900 0
29-Nov-2022 50.00 50.00 50.00 50.00 19,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 207,800 0
25-Nov-2022 50.00 50.00 50.00 50.00 901,100 0
24-Nov-2022 50.00 50.00 50.00 50.00 316,500 0
23-Nov-2022 50.00 50.00 50.00 50.00 122,200 0
22-Nov-2022 50.00 50.00 50.00 50.00 348,500 0
21-Nov-2022 50.00 50.00 50.00 50.00 433,200 0
18-Nov-2022 50.00 50.00 50.00 50.00 1,537,200 0
17-Nov-2022 50.00 50.00 50.00 50.00 145,800 0
16-Nov-2022 50.00 50.00 50.00 50.00 3,800 0
15-Nov-2022 50.00 50.00 50.00 50.00 289,000 0
14-Nov-2022 50.00 50.00 50.00 50.00 29,100 0
11-Nov-2022 50.00 50.00 50.00 50.00 160,300 0
10-Nov-2022 50.00 50.00 50.00 50.00 34,800 0
09-Nov-2022 50.00 50.00 50.00 50.00 119,600 0
08-Nov-2022 50.00 50.00 50.00 50.00 56,400 0
07-Nov-2022 50.00 50.00 50.00 50.00 592,800 0
04-Nov-2022 50.00 50.00 50.00 50.00 698,400 0
03-Nov-2022 50.00 50.00 50.00 50.00 45,300 0
02-Nov-2022 50.00 50.00 50.00 50.00 135,800 0
01-Nov-2022 50.00 50.00 50.00 50.00 93,800 0
31-Oct-2022 50.00 50.00 50.00 50.00 384,300 0
28-Oct-2022 50.00 50.00 50.00 50.00 125,200 0
27-Oct-2022 50.00 50.00 50.00 50.00 90,200 0