PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 36.00
+1.00 (2.86%)
At close: Feb 27, 2026
IDX:PURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 1,700,500 |
| 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 |
| Jan 2, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | -4.55% | 24,040,800 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 18,102,400 |
| Dec 29, 2025 | 40.00 | 44.00 | 39.00 | 44.00 | 44.00 | 10.00% | 26,731,600 |
| Dec 24, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -4.76% | 24,216,900 |
| Dec 23, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 19,367,600 |
| Dec 22, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -8.70% | 17,421,100 |
| Dec 19, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 6.98% | 41,481,100 |
| Dec 18, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 2.38% | 24,094,700 |
| Dec 17, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -6.67% | 26,294,200 |
| Dec 16, 2025 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -6.25% | 28,124,300 |
| Dec 15, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 9.09% | 54,224,200 |
| Dec 12, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 7.32% | 46,358,400 |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 14,724,100 |