PT Putra Rajawali Kencana Tbk PURA
IDX · Indonesia · Transportation
IDR 36.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 36.00 | 0.00% | IDR 36.00 | IDR 38.00 | IDR 35.00 | 10.05M |
| 2026-10-01 | IDR 36.00 | +2.86% | IDR 35.00 | IDR 39.00 | IDR 35.00 | 39.42M |
| 2026-09-30 | IDR 35.00 | 0.00% | IDR 36.00 | IDR 37.00 | IDR 34.00 | 15.98M |
| 2026-09-29 | IDR 35.00 | -10.26% | IDR 38.00 | IDR 39.00 | IDR 34.00 |
| 82.21M |
| 2026-09-28 | IDR 39.00 | +21.88% | IDR 35.00 | IDR 41.00 | IDR 34.00 | 225.19M |
| 2026-09-25 | IDR 32.00 | -5.88% | IDR 34.00 | IDR 34.00 | IDR 32.00 | 6.58M |
| 2026-09-24 | IDR 34.00 | +6.25% | IDR 32.00 | IDR 34.00 | IDR 32.00 | 9.95M |
| 2026-09-23 | IDR 32.00 | +3.23% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 2.68M |
| 2026-09-22 | IDR 31.00 | -3.13% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 3.18M |
| 2026-09-21 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 3.90M |
| 2026-09-18 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 1.11M |
| 2026-09-17 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 2.58M |
| 2026-09-16 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 2.18M |
| 2026-09-15 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 2.51M |
| 2026-09-14 | IDR 32.00 | -3.03% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 3.70M |
| 2026-09-11 | IDR 33.00 | -2.94% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 4.84M |
| 2026-09-10 | IDR 34.00 | +3.03% | IDR 33.00 | IDR 35.00 | IDR 33.00 | 20.08M |
| 2026-09-09 | IDR 33.00 | +3.13% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 8.98M |
| 2026-09-08 | IDR 32.00 | 0.00% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 5.79M |
| 2026-09-07 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 5.59M |
| 2026-09-04 | IDR 32.00 | +3.23% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 1.10M |
| 2026-09-03 | IDR 31.00 | -3.13% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 6.33M |
| 2026-09-02 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 7.52M |
| 2026-09-01 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 5.92M |
| 2026-08-31 | IDR 32.00 | +3.23% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 2.32M |
| 2026-08-28 | IDR 31.00 | -3.13% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 2.24M |
| 2026-08-27 | IDR 32.00 | +3.23% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 1.90M |
| 2026-08-26 | IDR 31.00 | -3.13% | IDR 32.00 | IDR 32.00 | IDR 31.00 | 7.00M |
| 2026-08-24 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 32.00 | IDR 32.00 | 3.46M |
| 2026-08-21 | IDR 32.00 | 0.00% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 2.85M |
| 2026-08-20 | IDR 32.00 | -3.03% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 4.65M |
| 2026-08-19 | IDR 33.00 | 0.00% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 1.87M |
| 2026-08-18 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 2.34M |
| 2026-08-14 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 3.72M |
| 2026-08-13 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 2.27M |
| 2026-08-12 | IDR 33.00 | +3.13% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 2.87M |
| 2026-08-11 | IDR 32.00 | -3.03% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 4.45M |
| 2026-08-10 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 33.00 | 3.21M |
| 2026-08-07 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 33.00 | 4.03M |
| 2026-08-06 | IDR 33.00 | +3.13% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 6.61M |
| 2026-08-05 | IDR 32.00 | -3.03% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 5.31M |
| 2026-08-04 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 33.00 | 13.49M |
| 2026-08-03 | IDR 33.00 | +3.13% | IDR 32.00 | IDR 33.00 | IDR 32.00 | 11.03M |
| 2026-07-31 | IDR 32.00 | +3.23% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 10.96M |
| 2026-07-30 | IDR 31.00 | +3.33% | IDR 31.00 | IDR 31.00 | IDR 31.00 | 6.98M |
| 2026-07-29 | IDR 30.00 | -3.23% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 875.90K |
| 2026-07-28 | IDR 31.00 | +3.33% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 1.78M |
| 2026-07-27 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 2.15M |
| 2026-07-24 | IDR 30.00 | -9.09% | IDR 32.00 | IDR 32.00 | IDR 30.00 | 2.82M |
| 2026-07-23 | IDR 33.00 | +6.45% | IDR 31.00 | IDR 33.00 | IDR 30.00 | 13.17M |
| 2026-07-22 | IDR 31.00 | 0.00% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 1.65M |
| 2026-07-21 | IDR 31.00 | 0.00% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 2.73M |
| 2026-07-20 | IDR 31.00 | +3.33% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 1.49M |
| 2026-07-17 | IDR 30.00 | -3.23% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 2.93M |
| 2026-07-16 | IDR 31.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 1.98M |
| 2026-07-15 | IDR 31.00 | 0.00% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 5.60M |
| 2026-07-14 | IDR 31.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 2.81M |
| 2026-07-13 | IDR 31.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 31.00 | 1.72M |
| 2026-07-10 | IDR 31.00 | 0.00% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 1.72M |
| 2026-07-09 | IDR 31.00 | +3.33% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 1.48M |
| 2026-07-08 | IDR 30.00 | 0.00% | IDR 29.00 | IDR 30.00 | IDR 29.00 | 2.24M |
| 2026-07-07 | IDR 30.00 | -3.23% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 5.69M |
| 2026-07-06 | IDR 31.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 1.73M |
| 2026-07-03 | IDR 31.00 | +3.33% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 2.22M |
| 2026-07-02 | IDR 30.00 | +3.45% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 3.50M |
| 2026-07-01 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 3.73M |
| 2026-06-30 | IDR 29.00 | 0.00% | IDR 28.00 | IDR 29.00 | IDR 28.00 | 2.56M |
| 2026-06-29 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 3.09M |
| 2026-06-26 | IDR 29.00 | -3.33% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 2.67M |
| 2026-06-25 | IDR 30.00 | +3.45% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 2.53M |
| 2026-06-24 | IDR 29.00 | -9.38% | IDR 32.00 | IDR 32.00 | IDR 29.00 | 13.49M |
| 2026-06-23 | IDR 32.00 | +3.23% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 3.67M |
| 2026-06-22 | IDR 31.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 2.50M |
| 2026-06-19 | IDR 31.00 | 0.00% | IDR 31.00 | IDR 31.00 | IDR 31.00 | 2.49M |
| 2026-06-18 | IDR 31.00 | 0.00% | IDR 30.00 | IDR 32.00 | IDR 30.00 | 1.83M |
| 2026-06-17 | IDR 31.00 | -3.13% | IDR 32.00 | IDR 33.00 | IDR 31.00 | 3.90M |
| 2026-06-15 | IDR 32.00 | -3.03% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 5.11M |
| 2026-06-12 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 33.00 | 7.30M |
| 2026-06-11 | IDR 33.00 | -2.94% | IDR 35.00 | IDR 35.00 | IDR 32.00 | 5.37M |
| 2026-06-10 | IDR 34.00 | +9.68% | IDR 34.00 | IDR 34.00 | IDR 32.00 | 8.15M |
| 2026-06-09 | IDR 31.00 | +6.90% | IDR 30.00 | IDR 31.00 | IDR 30.00 | 7.01M |
| 2026-06-08 | IDR 29.00 | -6.45% | IDR 29.00 | IDR 30.00 | IDR 29.00 | 14.97M |
| 2026-06-05 | IDR 31.00 | -3.13% | IDR 31.00 | IDR 31.00 | IDR 31.00 | 9.42M |
| 2026-06-04 | IDR 32.00 | -5.88% | IDR 31.00 | IDR 32.00 | IDR 31.00 | 21.74M |
| 2026-06-03 | IDR 34.00 | -8.11% | IDR 36.00 | IDR 36.00 | IDR 34.00 | 17.31M |
| 2026-06-02 | IDR 37.00 | -2.63% | IDR 40.00 | IDR 40.00 | IDR 37.00 | 10.49M |
| 2026-05-29 | IDR 38.00 | +8.57% | IDR 38.00 | IDR 38.00 | IDR 38.00 | 21.72M |
| 2026-05-28 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 35.00 | 0 |
| 2026-05-27 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 35.00 | 0 |
| 2026-05-26 | IDR 35.00 | -5.41% | IDR 36.00 | IDR 36.00 | IDR 34.00 | 6.33M |