PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 33.00
+1.00 (3.13%)
Aug 12, 2026, 4:04 PM WIB
IDX:PURA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,865,200 |
| Aug 11, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,452,100 |
| Aug 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,208,400 |
| Aug 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,032,000 |
| Aug 6, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 6,612,200 |
| Aug 5, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,307,500 |
| Aug 4, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 13,488,400 |
| Aug 3, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 11,030,600 |
| Jul 31, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 10,963,600 |
| Jul 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 6,981,600 |
| Jul 29, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 875,900 |
| Jul 28, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,776,200 |
| Jul 27, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 2,145,000 |
| Jul 24, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 2,822,700 |
| Jul 23, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 13,171,800 |
| Jul 22, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,648,300 |
| Jul 21, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,727,300 |
| Jul 20, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,492,000 |
| Jul 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,931,100 |
| Jul 16, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,975,200 |
| Jul 15, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 5,603,900 |
| Jul 14, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,810,400 |
| Jul 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,719,400 |
| Jul 10, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,721,600 |
| Jul 9, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,480,600 |
| Jul 8, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,240,300 |
| Jul 7, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 5,687,300 |
| Jul 6, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,732,200 |
| Jul 3, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,223,000 |
| Jul 2, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3.45% | 3,498,700 |
| Jul 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,726,500 |
| Jun 30, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,555,400 |
| Jun 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,086,500 |
| Jun 26, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,670,300 |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 2,527,100 |
| Jun 24, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -9.38% | 13,493,600 |
| Jun 23, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 3,668,800 |
| Jun 22, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,504,100 |
| Jun 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,494,500 |
| Jun 18, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,834,500 |
| Jun 17, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 3,898,000 |
| Jun 15, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,108,400 |
| Jun 12, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 7,296,500 |
| Jun 11, 2026 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 5,372,300 |
| Jun 10, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 9.68% | 8,149,600 |
| Jun 9, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 7,008,500 |
| Jun 8, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -6.45% | 14,969,700 |
| Jun 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 9,416,100 |
| Jun 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | -5.88% | 21,740,100 |
| Jun 3, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 17,312,500 |