PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 34.00
-3.00 (-8.11%)
Jun 3, 2026, 4:04 PM WIB
IDX:PURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 17,312,500 |
| Jun 2, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -2.63% | 10,468,200 |
| May 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 21,715,500 |
| May 26, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -5.41% | 6,332,300 |
| May 25, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 17,609,900 |
| May 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 11,661,800 |
| May 21, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 60,097,700 |
| May 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 71,049,700 |
| May 19, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 78,769,100 |
| May 18, 2026 | 31.00 | 37.00 | 31.00 | 37.00 | 37.00 | 8.82% | 37,097,500 |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 18,520,100 |
| May 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 11,106,200 |
| May 11, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 7,324,500 |
| May 8, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 21,287,500 |
| May 7, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,655,100 |
| May 6, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 6,753,100 |
| May 5, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 6,711,100 |
| May 4, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 28,221,300 |
| Apr 30, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 9,987,900 |
| Apr 29, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 6,614,900 |
| Apr 28, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,824,000 |
| Apr 27, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,875,000 |
| Apr 24, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,780,800 |
| Apr 23, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 6,819,300 |
| Apr 22, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 5,958,300 |
| Apr 21, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 3,224,600 |
| Apr 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,356,400 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,388,600 |
| Apr 16, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,661,500 |
| Apr 15, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,029,500 |
| Apr 14, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 3,773,100 |
| Apr 13, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 4,815,800 |
| Apr 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,287,700 |
| Apr 9, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 3,795,600 |
| Apr 8, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 5,167,200 |
| Apr 7, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 5,655,900 |
| Apr 6, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | - | 6,739,900 |
| Apr 2, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 7,060,200 |
| Apr 1, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 8,567,700 |
| Mar 31, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2,892,100 |
| Mar 30, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 4,506,800 |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,806,700 |
| Mar 26, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 2,802,400 |
| 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 |