PT Putra Rajawali Kencana Tbk (IDX:PURA)
Indonesia
· Delayed Price · Currency is IDR 34.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:PURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -9.52% | 38,162,900 |
| Jan 22, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 24,938,400 |
| Jan 21, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 21,810,100 |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 24,158,900 |
| Jan 19, 2026 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | -2.17% | 61,245,700 |
| Jan 15, 2026 | 56.00 | 56.00 | 46.00 | 46.00 | 46.00 | -9.80% | 115,434,000 |
| Jan 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 98,114,100 |
| Jan 13, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 9.30% | 58,643,200 |
| Jan 12, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4.88% | 48,534,800 |
| Jan 9, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 29,089,400 |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 47,714,600 |
| Jan 7, 2026 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 45,392,800 |
| Jan 6, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 17,720,000 |
| Jan 5, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -7.14% | 23,408,400 |
| Jan 2, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | -4.55% | 24,040,800 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 18,102,400 |
| Dec 29, 2025 | 40.00 | 44.00 | 39.00 | 44.00 | 44.00 | 10.00% | 26,731,600 |
| Dec 24, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -4.76% | 24,216,900 |
| Dec 23, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 19,367,600 |
| Dec 22, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -8.70% | 17,421,100 |
| Dec 19, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 6.98% | 41,481,100 |
| Dec 18, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 2.38% | 24,094,700 |
| Dec 17, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -6.67% | 26,294,200 |
| Dec 16, 2025 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -6.25% | 28,124,300 |
| Dec 15, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 9.09% | 54,224,200 |
| Dec 12, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 7.32% | 46,358,400 |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 14,724,100 |
| Dec 10, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 31,245,800 |
| Dec 9, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 24,407,800 |
| Dec 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 6,075,400 |
| Dec 5, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 6,317,800 |
| Dec 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 9,654,100 |
| Dec 3, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -2.78% | 9,549,900 |
| Dec 2, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 18,496,300 |
| Dec 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 8,883,800 |
| Nov 28, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 5,478,900 |
| Nov 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.41% | 18,018,800 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 14,394,600 |
| Nov 25, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 9.38% | 14,986,300 |
| Nov 24, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 3.23% | 8,623,400 |
| Nov 21, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 10,257,900 |
| Nov 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 18,578,000 |
| Nov 19, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 7,809,800 |
| Nov 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,427,200 |
| Nov 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 4,399,400 |
| Nov 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,841,700 |
| Nov 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,261,400 |
| Nov 12, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 2,177,900 |
| Nov 11, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 2,204,600 |
| Nov 10, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 4,328,500 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,676,200 |
| Nov 6, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,103,300 |
| Nov 5, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,300,800 |
| Nov 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,355,300 |
| Nov 3, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,708,400 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,294,200 |
| Oct 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,454,500 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,589,700 |
| Oct 28, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,840,700 |
| Oct 27, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 13,877,000 |
| Oct 24, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 5,560,300 |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,555,900 |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,806,100 |
| Oct 21, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 4,041,200 |
| Oct 20, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 5,324,200 |
| Oct 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,219,500 |
| Oct 16, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 3,894,400 |
| Oct 15, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 4,709,600 |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 10,547,000 |
| Oct 13, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 11,127,700 |
| Oct 10, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 12,114,300 |
| Oct 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 3,763,800 |