PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 18.00
+1.00 (5.88%)
Aug 19, 2025, 2:55 PM WIB
IDX:PURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 6,438,800 |
| Aug 15, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 29,711,300 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 7,370,500 |
| Aug 13, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 1,259,100 |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,347,000 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 6,423,300 |
| Aug 8, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 2,483,700 |
| Aug 7, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 837,600 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7,762,400 |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 12,017,700 |
| Aug 4, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 6,323,800 |
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,995,200 |
| Jul 31, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,504,900 |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 5,346,500 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,759,200 |
| Jul 28, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,335,800 |
| Jul 25, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 1,619,500 |
| Jul 24, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 2,361,700 |
| Jul 23, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 498,100 |
| Jul 22, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 414,900 |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 982,100 |
| Jul 18, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 595,400 |
| Jul 17, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 2,467,500 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,190,800 |
| Jul 15, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,747,400 |
| Jul 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,461,200 |
| Jul 11, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 589,000 |
| Jul 10, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 1,673,000 |
| Jul 9, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 182,700 |
| Jul 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 160,800 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 535,200 |
| Jul 4, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 4,126,500 |
| Jul 3, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 1,319,900 |
| Jul 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,655,000 |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 543,600 |
| Jun 30, 2025 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | 7.14% | 543,400 |
| Jun 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 235,400 |
| Jun 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 608,700 |
| Jun 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 266,200 |
| Jun 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 155,600 |
| Jun 20, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 722,900 |
| Jun 19, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 2,062,000 |
| Jun 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 892,000 |
| Jun 17, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 569,400 |
| Jun 16, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 901,200 |
| Jun 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,111,600 |
| Jun 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,656,000 |
| Jun 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,191,200 |
| Jun 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 1,580,900 |
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 270,700 |