Price History - PURA

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