Stock listing
IDX:PURA PT Putra Rajawali Kencana Tbk Saham
Follow PT Putra Rajawali Kencana Tbk into a list and get an email when it puts out news.
Share price · IDX:PURA
27.00 IDR 0.00 (0.0%)
Close on Nov 4, 2026
- Day range
- 26.00 – 27.00 IDRNov 4, 2026
- Volume
- 11.34M sharesNov 4, 2026
- Market cap
- 170.2B IDRAt the close on Nov 4, 2026 · price × 6.30B shares outstanding
- 52-week range
- 25.00 – 56.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 1.43B IDRMedian day 6.61M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:PURA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.0% | 26.00 | 27.00 | 26.00 | 11,340,900 | |
| 27.00 | -2.00 | -6.9% | 29.00 | 30.00 | 27.00 | 37,011,700 | |
| 29.00 | 0.00 | 0.0% | 28.00 | 30.00 | 27.00 | 14,670,800 | |
| 29.00 | -1.00 | -3.3% | 28.00 | 29.00 | 28.00 | 23,655,100 | |
| 30.00 | -2.00 | -6.3% | 32.00 | 33.00 | 30.00 | 34,496,300 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 33.00 | 31.00 | 21,620,100 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 35.00 | 31.00 | 137,950,700 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 33.00 | 30.00 | 38,172,100 | |
| 31.00 | 0.00 | 0.0% | 31.00 | 33.00 | 30.00 | 30,582,200 | |
| 31.00 | -1.00 | -3.1% | 31.00 | 33.00 | 30.00 | 44,069,300 | |
| 32.00 | +1.00 | +3.2% | 32.00 | 32.00 | 30.00 | 18,919,600 | |
| 31.00 | +1.00 | +3.3% | 28.00 | 33.00 | 28.00 | 98,352,800 | |
| 30.00 | -2.00 | -6.3% | 30.00 | 30.00 | 30.00 | 2,777,700 | |
| 32.00 | -5.00 | -13.5% | 32.00 | 32.00 | 32.00 | 30,589,000 | |
| 37.00 | -1.00 | -2.6% | 39.00 | 39.00 | 35.00 | 40,370,300 | |
| 38.00 | -2.00 | -5.0% | 41.00 | 42.00 | 38.00 | 34,631,200 | |
| 40.00 | +1.00 | +2.6% | 40.00 | 42.00 | 37.00 | 39,271,800 | |
| 39.00 | -5.00 | -11.4% | 45.00 | 46.00 | 39.00 | 134,158,000 | |
| 44.00 | +2.00 | +4.8% | 42.00 | 48.00 | 40.00 | 205,666,400 | |
| 42.00 | +4.00 | +10.5% | 39.00 | 51.00 | 37.00 | 876,031,800 | |
| 38.00 | +1.00 | +2.7% | 37.00 | 39.00 | 35.00 | 62,802,900 | |
| 37.00 | 0.00 | 0.0% | 36.00 | 38.00 | 36.00 | 19,854,500 | |
| 37.00 | +2.00 | +5.7% | 35.00 | 37.00 | 35.00 | 14,606,700 | |
| 35.00 | -1.00 | -2.8% | 36.00 | 38.00 | 35.00 | 15,984,800 | |
| 36.00 | +1.00 | +2.9% | 35.00 | 39.00 | 35.00 | 39,419,000 | |
| 35.00 | 0.00 | 0.0% | 36.00 | 37.00 | 34.00 | 15,980,400 | |
| 35.00 | -4.00 | -10.3% | 38.00 | 39.00 | 34.00 | 82,207,700 | |
| 39.00 | +7.00 | +21.9% | 35.00 | 41.00 | 34.00 | 225,191,900 | |
| 32.00 | -2.00 | -5.9% | 34.00 | 34.00 | 32.00 | 6,579,800 | |
| 34.00 | +2.00 | +6.3% | 32.00 | 34.00 | 32.00 | 9,945,600 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 32.00 | 31.00 | 2,682,600 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 31.00 | 3,179,600 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 3,898,400 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 31.00 | 1,105,700 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 31.00 | 2,580,300 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 2,181,400 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 33.00 | 32.00 | 2,507,300 | |
| 32.00 | -1.00 | -3.0% | 32.00 | 32.00 | 32.00 | 3,695,300 | |
| 33.00 | -1.00 | -2.9% | 32.00 | 33.00 | 32.00 | 4,839,000 | |
| 34.00 | +1.00 | +3.0% | 33.00 | 35.00 | 33.00 | 20,079,100 | |
| 33.00 | +1.00 | +3.1% | 32.00 | 33.00 | 32.00 | 8,978,000 | |
| 32.00 | 0.00 | 0.0% | 31.00 | 32.00 | 31.00 | 5,793,300 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 31.00 | 5,594,800 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 32.00 | 31.00 | 1,099,400 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 31.00 | 6,334,800 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 31.00 | 7,516,900 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 5,915,200 | |
| 32.00 | +1.00 | +3.2% | 32.00 | 32.00 | 31.00 | 2,323,100 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 31.00 | 2,244,900 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 32.00 | 31.00 | 1,897,500 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 31.00 | 6,995,400 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 0 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 32.00 | 3,456,400 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 33.00 | 32.00 | 2,851,900 | |
| 32.00 | -1.00 | -3.0% | 32.00 | 33.00 | 32.00 | 4,653,100 | |
| 33.00 | 0.00 | 0.0% | 32.00 | 33.00 | 32.00 | 1,870,800 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 32.00 | 2,339,000 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 33.00 | 0 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 32.00 | 3,720,900 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 32.00 | 2,267,800 | |
| 33.00 | +1.00 | +3.1% | 33.00 | 33.00 | 32.00 | 2,865,200 | |
| 32.00 | -1.00 | -3.0% | 33.00 | 33.00 | 32.00 | 4,452,100 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 33.00 | 3,208,400 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 33.00 | 4,032,000 | |
| 33.00 | +1.00 | +3.1% | 32.00 | 33.00 | 32.00 | 6,612,200 | |
| 32.00 | -1.00 | -3.0% | 33.00 | 33.00 | 32.00 | 5,307,500 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 34.00 | 33.00 | 13,488,400 |
- Ticker
- IDX:PURA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Debt restructuring
Latest news
Debt restructuring
Oct 23, 2026
Closed 32.00 (+3.2%) on Oct 26, 2026
Explanation on Request for Explanation of the Exchange
Oct 11, 2026
Closed 39.00 (-11.4%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 37.00 (+5.7%) on Oct 5, 2026
Public Expose Report Disclosure - Annual
Jun 26, 2026
Closed 29.00 (0.0%) on Jun 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 29.00 (0.0%) on Jun 29, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 31.00 (0.0%) on Jun 19, 2026
General Announcement Public Expose - Annual
Jun 9, 2026
Closed 31.00 (+6.9%) on Jun 9, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 1, 2026
Closed 37.00 (-2.6%) on Jun 2, 2026
Report of ownership or any changes in share ownership of public companies
May 27, 2026
Closed 35.00 (0.0%) on May 28, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 17, 2026
Closed 37.00 (+8.8%) on May 18, 2026
PT Putra Rajawali Kencana Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Putra Rajawali Kencana Tbk.