PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 30.00
+1.00 (3.45%)
Mar 26, 2026, 4:10 PM WIB
IDX:PURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,204,300 |
| Mar 17, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 4,632,700 |
| Mar 16, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 4,104,500 |
| Mar 13, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -6.45% | 3,780,200 |
| Mar 12, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 6,313,200 |
| Mar 11, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 4,519,900 |
| Mar 10, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 6,116,200 |
| Mar 9, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -5.88% | 7,838,300 |
| Mar 6, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 11,305,700 |
| Mar 5, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 14,533,900 |
| Mar 4, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 10,441,400 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 3,743,100 |
| Mar 2, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 9,985,400 |
| Feb 27, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 9,666,400 |
| Feb 26, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 7,360,500 |
| Feb 25, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 10,393,600 |
| Feb 24, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 8,169,700 |
| Feb 23, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 5.71% | 15,588,300 |
| Feb 20, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 8,278,900 |
| Feb 19, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 10,374,800 |
| Feb 18, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 6,899,000 |
| Feb 13, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -5.13% | 11,024,100 |
| Feb 12, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 7,564,800 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 4,510,900 |
| Feb 10, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 12,429,900 |
| Feb 9, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 20,193,900 |
| Feb 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 19,165,300 |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 16,218,300 |
| Feb 4, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 12,201,500 |
| Feb 3, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 11,586,500 |
| Feb 2, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 10,432,400 |
| Jan 30, 2026 | 29.00 | 35.00 | 29.00 | 31.00 | 31.00 | -3.13% | 35,527,400 |
| Jan 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 7,296,200 |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 16,776,900 |
| Jan 27, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 6,644,000 |
| Jan 26, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 32,400,000 |
| Jan 23, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -9.52% | 38,162,900 |
| Jan 22, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 24,938,400 |
| Jan 21, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 21,810,100 |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 24,158,900 |
| Jan 19, 2026 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | -2.17% | 61,245,700 |
| Jan 15, 2026 | 56.00 | 56.00 | 46.00 | 46.00 | 46.00 | -9.80% | 115,434,000 |
| Jan 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 98,114,100 |
| Jan 13, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 9.30% | 58,643,200 |
| Jan 12, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4.88% | 48,534,800 |
| Jan 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 29,089,400 |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 47,714,600 |
| Jan 7, 2026 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 45,392,800 |
| Jan 6, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 17,720,000 |
| Jan 5, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -7.14% | 23,408,400 |