PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 26.00
0.00 (0.00%)
Oct 29, 2025, 9:55 AM WIB
IDX:PURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,456,300 |
| Oct 27, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 13,877,000 |
| Oct 24, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 5,560,300 |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,555,900 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,806,100 |
| Oct 21, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 4,041,200 |
| Oct 20, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 5,324,200 |
| Oct 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,219,500 |
| Oct 16, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 3,894,400 |
| Oct 15, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 4,709,600 |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 10,547,000 |
| Oct 13, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 11,127,700 |
| Oct 10, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 12,114,300 |
| Oct 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 3,763,800 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 2,739,700 |
| Oct 7, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 5,252,200 |
| Oct 6, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 15,376,000 |
| Oct 3, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -9.68% | 15,026,900 |
| Oct 2, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 10,474,700 |
| Oct 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.56% | 7,210,500 |
| Sep 30, 2025 | 31.00 | 36.00 | 31.00 | 36.00 | 36.00 | 5.88% | 43,108,100 |
| Sep 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 11,182,500 |
| Sep 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 38,778,200 |
| Sep 25, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | -2.38% | 55,838,900 |
| Sep 24, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 29,956,700 |
| Sep 23, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -4.17% | 28,849,300 |
| Sep 22, 2025 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 6.67% | 28,849,300 |
| Sep 19, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -10.00% | 30,636,600 |
| Sep 18, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 4.17% | 30,049,800 |
| Sep 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 29,735,800 |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 16,919,700 |
| Sep 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 36,676,500 |
| Sep 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 25,041,700 |
| Sep 11, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 26,545,900 |
| Sep 10, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 18,410,700 |
| Sep 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 31,077,800 |
| Sep 8, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 28,691,900 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 11,543,100 |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 16,053,400 |
| Sep 2, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 16,386,900 |
| Sep 1, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 42,098,400 |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 21,446,400 |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 51,669,800 |
| Aug 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 17,195,600 |
| Aug 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 20,470,000 |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 6,150,800 |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 13,337,300 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 12,663,400 |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 4,322,800 |
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 6,471,700 |