PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia · Delayed Price · Currency is IDR 32.00
-5.00 (-13.51%)
Oct 16, 2026, 4:14 PM WIB
IDX:PURA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -13.51% | 21,417,800 |
| Oct 15, 2026 | 39.00 | 39.00 | 35.00 | 37.00 | 37.00 | -2.63% | 40,370,300 |
| Oct 14, 2026 | 41.00 | 42.00 | 38.00 | 38.00 | 38.00 | -5.00% | 34,631,200 |
| Oct 13, 2026 | 40.00 | 42.00 | 37.00 | 40.00 | 40.00 | 2.56% | 39,271,800 |
| Oct 12, 2026 | 45.00 | 46.00 | 39.00 | 39.00 | 39.00 | -11.36% | 134,158,000 |
| Oct 9, 2026 | 42.00 | 48.00 | 40.00 | 44.00 | 44.00 | 4.76% | 205,666,400 |
| Oct 8, 2026 | 39.00 | 51.00 | 37.00 | 42.00 | 42.00 | 10.53% | 875,981,800 |
| Oct 7, 2026 | 37.00 | 39.00 | 35.00 | 38.00 | 38.00 | 2.70% | 62,802,900 |
| Oct 6, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 19,854,500 |
| Oct 5, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 14,606,800 |
| Oct 2, 2026 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -2.78% | 15,984,800 |
| Oct 1, 2026 | 35.00 | 39.00 | 35.00 | 36.00 | 36.00 | 2.86% | 39,419,000 |
| Sep 30, 2026 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | - | 14,894,800 |
| Sep 29, 2026 | 38.00 | 39.00 | 34.00 | 35.00 | 35.00 | -10.26% | 82,207,700 |
| Sep 28, 2026 | 35.00 | 41.00 | 34.00 | 39.00 | 39.00 | 21.88% | 225,187,800 |
| Sep 25, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 6,579,800 |
| Sep 24, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 9,945,600 |
| Sep 23, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,682,600 |
| Sep 22, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 3,179,600 |
| Sep 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,898,400 |
| Sep 18, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,105,700 |
| Sep 17, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,484,400 |
| Sep 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,181,400 |
| Sep 15, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 2,507,300 |
| Sep 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,695,300 |
| Sep 11, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,839,000 |
| Sep 10, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 20,079,100 |
| Sep 9, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 8,978,000 |
| Sep 8, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 5,793,300 |
| Sep 7, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 5,594,800 |
| Sep 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,099,400 |
| Sep 3, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 6,334,800 |
| Sep 2, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 7,516,900 |
| Sep 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,915,200 |
| Aug 31, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 2,323,100 |
| Aug 28, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,244,900 |
| Aug 27, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,897,500 |
| Aug 26, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 6,995,400 |
| Aug 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,456,400 |
| Aug 21, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 2,851,900 |
| Aug 20, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,653,100 |
| Aug 19, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,870,800 |
| Aug 18, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 2,339,000 |
| Aug 14, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 3,720,900 |
| Aug 13, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 2,267,800 |
| 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 |