PURA
Putra Rajawali Kencana Tbk.
34
+ 0 (
0,00%)
At close:
Mar 07, 06:54 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 13 | 14 | 13 | 14 | 14 | 498.100 |
| Jul 22, 2025 | 13 | 14 | 13 | 14 | 14 | 414.900 |
| Jul 21, 2025 | 13 | 13 | 13 | 13 | 13 | 982.100 |
| Jul 18, 2025 | 14 | 14 | 13 | 13 | 13 | 595.400 |
| Jul 17, 2025 | 13 | 14 | 13 | 14 | 14 | 2.467.500 |
| Jul 16, 2025 | 13 | 13 | 13 | 13 | 13 | 1.190.800 |
| Jul 15, 2025 | 13 | 14 | 13 | 13 | 13 | 1.747.400 |
| Jul 14, 2025 | 14 | 14 | 14 | 14 | 14 | 4.461.200 |
| Jul 11, 2025 | 13 | 14 | 13 | 14 | 14 | 589.000 |
| Jul 10, 2025 | 13 | 14 | 13 | 13 | 13 | 1.673.000 |
| Jul 09, 2025 | 14 | 14 | 13 | 13 | 13 | 182.700 |
| Jul 08, 2025 | 14 | 14 | 14 | 14 | 14 | 160.800 |
| Jul 07, 2025 | 14 | 14 | 14 | 14 | 14 | 535.200 |
| Jul 04, 2025 | 13 | 14 | 13 | 14 | 14 | 4.126.500 |
| Jul 03, 2025 | 14 | 14 | 13 | 13 | 13 | 1.319.900 |
| Jul 02, 2025 | 14 | 14 | 14 | 14 | 14 | 1.655.000 |
| Jul 01, 2025 | 15 | 15 | 15 | 15 | 15 | 472.200 |
| Jun 30, 2025 | 14 | 15 | 13 | 15 | 15 | 543.300 |
| Jun 26, 2025 | 14 | 14 | 14 | 14 | 14 | 235.400 |
| Jun 25, 2025 | 14 | 14 | 14 | 14 | 14 | 608.700 |
| Jun 24, 2025 | 14 | 14 | 14 | 14 | 14 | 266.200 |
| Jun 23, 2025 | 14 | 14 | 14 | 14 | 14 | 146.400 |
| Jun 20, 2025 | 15 | 15 | 14 | 14 | 14 | 722.900 |
| Jun 19, 2025 | 14 | 15 | 14 | 15 | 15 | 1.968.900 |
| Jun 18, 2025 | 14 | 14 | 14 | 14 | 14 | 892.000 |
| Jun 17, 2025 | 14 | 15 | 14 | 14 | 14 | 569.400 |
| Jun 16, 2025 | 15 | 15 | 14 | 14 | 14 | 901.200 |
| Jun 13, 2025 | 14 | 14 | 14 | 14 | 14 | 1.111.600 |
| Jun 12, 2025 | 14 | 14 | 14 | 14 | 14 | 1.656.000 |
| Jun 11, 2025 | 14 | 14 | 14 | 14 | 14 | 2.191.200 |
| Jun 10, 2025 | 14 | 14 | 14 | 14 | 14 | 1.580.900 |
| Jun 05, 2025 | 15 | 15 | 15 | 15 | 15 | 270.700 |
| Jun 04, 2025 | 15 | 15 | 15 | 15 | 15 | 1.701.100 |
| Jun 03, 2025 | 14 | 15 | 14 | 15 | 15 | 483.000 |
| Jun 02, 2025 | 15 | 15 | 14 | 14 | 14 | 1.828.300 |
| May 28, 2025 | 15 | 15 | 15 | 15 | 15 | 2.414.800 |
| May 27, 2025 | 15 | 15 | 15 | 15 | 15 | 835.600 |
| May 26, 2025 | 15 | 15 | 14 | 15 | 15 | 2.140.300 |
| May 23, 2025 | 15 | 15 | 15 | 15 | 15 | 1.024.300 |
| May 22, 2025 | 15 | 15 | 15 | 15 | 15 | 2.376.300 |
| May 21, 2025 | 16 | 16 | 15 | 15 | 15 | 1.597.500 |
| May 20, 2025 | 15 | 16 | 15 | 16 | 16 | 3.842.200 |
| May 19, 2025 | 17 | 17 | 16 | 16 | 16 | 6.313.700 |
| May 16, 2025 | 17 | 17 | 17 | 17 | 17 | 4.212.200 |
| May 15, 2025 | 15 | 16 | 15 | 16 | 16 | 3.028.200 |
| May 14, 2025 | 15 | 15 | 15 | 15 | 15 | 15.066.600 |
| May 09, 2025 | 16 | 16 | 16 | 16 | 16 | 7.554.200 |
| May 08, 2025 | 15 | 15 | 15 | 15 | 15 | 9.723.400 |
| May 07, 2025 | 14 | 14 | 14 | 14 | 14 | 11.774.400 |
| May 06, 2025 | 12 | 13 | 12 | 13 | 13 | 4.005.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.