PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 32.00
-1.00 (-3.03%)
Apr 16, 2026, 9:55 AM WIB
IDX:PURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | -5.88% | 7,838,300 |
| Mar 6, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 11,305,700 |
| Mar 5, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 14,533,900 |
| Mar 4, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 10,441,400 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 3,743,100 |
| Mar 2, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 9,985,400 |
| Feb 27, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 9,666,400 |
| 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 |