Efek Terdaftar

PUTRA RAJAWALI KENCANA Tbk, PT

Security name
PUTRA RAJAWALI KENCANA Tbk
Issuer
PUTRA RAJAWALI KENCANA Tbk, PT
ISIN Code
ID1000153901
Short Code
PURA
Type
Saham Biasa
Listing Date
29 Januari 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,800,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
5,890,280,449 (Total)
As of 25 Jan 2022
100.00% Scripless = 5,890,280,449.000
Local Percentage
99.78%
Foreign Percentage
0.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 122 114 122 7,826,225 90,883,520,700 4,879
02 Feb 2021 0 122 114 116 6,989,134 80,717,910,400 7,582
03 Feb 2021 0 122 114 122 6,534,154 75,975,580,900 6,328
04 Feb 2021 0 124 114 114 7,156,883 82,686,997,800 6,225
05 Feb 2021 0 122 113 121 6,732,775 78,614,997,000 7,571
08 Feb 2021 0 121 113 115 7,353,805 83,600,620,200 10,719
09 Feb 2021 0 122 114 122 6,328,797 73,725,229,300 8,665
10 Feb 2021 0 117 114 114 5,266,556 60,100,816,900 7,143
11 Feb 2021 0 116 108 113 5,901,142 67,465,175,700 8,107
15 Feb 2021 0 120 113 119 6,600,382 75,991,065,900 9,522
16 Feb 2021 0 118 111 111 5,805,498 64,634,183,000 10,519
17 Feb 2021 0 118 111 114 6,294,558 71,546,126,700 10,132
18 Feb 2021 0 114 107 108 6,639,697 71,301,407,700 12,324
19 Feb 2021 0 108 101 103 2,895,908 29,622,155,600 3,726
22 Feb 2021 0 103 96 96 3,552,176 34,488,815,100 4,042
23 Feb 2021 0 103 92 103 4,799,207 45,945,233,300 5,086
24 Feb 2021 0 110 103 108 4,069,196 42,990,724,800 6,059
25 Feb 2021 0 116 108 113 4,905,348 55,707,066,300 6,918
26 Feb 2021 0 113 108 112 2,794,720 31,020,538,700 2,972
01 Mar 2021 0 115 112 112 3,647,355 41,530,236,100 2,511
02 Mar 2021 0 120 112 112 2,385,913 27,608,680,500 10,335
03 Mar 2021 0 113 109 109 2,852,409 31,612,075,400 4,283
04 Mar 2021 0 109 103 104 4,750,631 50,116,118,000 3,730
05 Mar 2021 0 109 101 106 2,729,399 28,840,567,300 2,987
08 Mar 2021 0 109 106 106 2,384,445 25,707,964,800 1,989
09 Mar 2021 0 108 102 103 2,221,140 23,497,915,000 2,158
10 Mar 2021 0 106 101 104 1,964,805 20,538,588,500 2,453
12 Mar 2021 0 107 103 104 2,569,740 26,953,954,100 4,081
15 Mar 2021 0 109 103 107 2,772,988 29,580,252,300 5,460
16 Mar 2021 0 108 104 105 1,902,413 20,286,242,700 2,614
17 Mar 2021 0 108 104 106 3,010,304 31,972,200,600 4,173
18 Mar 2021 0 107 105 107 2,632,285 27,884,056,600 4,301
19 Mar 2021 0 113 107 112 2,664,027 29,372,901,200 6,992
22 Mar 2021 0 115 112 112 1,799,713 20,353,496,700 4,029
23 Mar 2021 0 112 107 107 2,853,427 31,573,250,600 5,020
24 Mar 2021 0 108 104 106 1,968,057 20,855,568,700 3,234
25 Mar 2021 0 107 103 104 2,287,036 24,173,658,000 1,989
26 Mar 2021 0 105 103 105 3,474,061 36,169,776,800 4,827
29 Mar 2021 0 106 103 104 2,123,084 22,116,187,200 2,676
30 Mar 2021 0 105 102 103 3,050,565 31,521,394,700 2,239
31 Mar 2021 0 104 101 103 3,745,780 38,507,616,800 2,823
01 Apr 2021 0 104 100 103 3,377,893 34,648,348,700 3,519
05 Apr 2021 0 104 102 103 2,870,494 29,592,898,400 2,516
06 Apr 2021 0 104 102 104 3,190,232 32,850,852,300 2,466
07 Apr 2021 0 104 102 103 2,875,360 29,610,669,700 4,648
08 Apr 2021 0 103 101 102 2,881,913 29,396,012,700 4,965
09 Apr 2021 0 103 101 102 3,358,263 34,253,929,600 8,016
12 Apr 2021 0 103 101 102 2,978,554 30,374,899,900 9,215
13 Apr 2021 0 102 100 102 2,982,144 30,114,340,600 13,574
14 Apr 2021 0 102 100 101 3,196,705 32,271,676,800 6,268
15 Apr 2021 0 102 100 101 2,762,071 27,894,401,400 6,686
16 Apr 2021 0 102 100 102 2,987,947 30,181,582,100 7,121
19 Apr 2021 0 108 101 106 4,479,935 46,269,885,200 11,526
20 Apr 2021 0 110 103 105 3,793,199 39,738,777,700 8,837
21 Apr 2021 0 107 104 106 2,834,588 30,048,430,100 11,159
22 Apr 2021 0 107 105 105 3,085,248 32,693,396,800 8,352
23 Apr 2021 0 106 104 105 3,458,127 36,300,364,000 3,935
26 Apr 2021 0 110 104 108 3,099,799 33,147,544,300 6,241
27 Apr 2021 0 109 104 106 2,765,823 29,790,671,200 6,774
28 Apr 2021 0 107 105 105 2,918,219 31,093,664,900 5,555
29 Apr 2021 0 106 104 105 3,171,611 33,301,518,800 3,991
30 Apr 2021 0 108 105 106 3,120,049 33,375,092,200 7,492
03 May 2021 0 109 105 106 3,739,819 40,140,170,900 8,954
04 May 2021 0 108 104 105 4,247,325 45,215,142,800 9,761
05 May 2021 0 109 105 107 4,458,886 47,951,164,900 10,444
06 May 2021 0 110 105 105 3,638,106 39,247,267,900 9,986
07 May 2021 0 106 104 104 3,467,418 36,492,210,200 5,969
10 May 2021 0 108 104 107 3,779,873 40,294,236,600 7,042
11 May 2021 0 110 106 108 4,082,157 44,138,849,700 7,230
17 May 2021 0 116 108 115 4,793,483 53,492,233,700 8,157
18 May 2021 0 117 110 115 2,998,484 34,389,169,400 4,944
19 May 2021 0 124 113 123 6,153,897 73,989,467,700 23,377
20 May 2021 0 129 122 124 5,643,515 71,019,713,900 35,070
21 May 2021 0 149 124 137 7,859,392 106,865,662,100 49,504
24 May 2021 0 144 132 137 4,737,946 66,491,910,500 36,912
25 May 2021 0 158 128 136 6,908,463 98,669,086,400 25,897
27 May 2021 0 149 129 135 4,584,707 63,936,818,600 20,374
28 May 2021 0 148 135 146 6,811,927 97,655,796,100 38,077
31 May 2021 0 157 137 141 6,354,339 93,027,687,400 27,278
02 Jun 2021 0 146 139 146 4,073,938 59,012,222,700 27,638
03 Jun 2021 0 146 136 138 5,429,296 74,917,048,700 26,771
04 Jun 2021 0 138 129 135 5,523,665 73,501,982,800 13,423
07 Jun 2021 0 137 131 136 5,264,457 70,666,676,400 15,839
08 Jun 2021 0 138 131 136 5,112,953 68,570,026,700 15,287
09 Jun 2021 0 138 127 130 6,460,893 86,481,608,800 16,296
10 Jun 2021 0 130 127 128 4,614,467 59,380,494,600 15,192
11 Jun 2021 0 129 120 120 3,591,927 45,375,286,300 10,462
14 Jun 2021 0 119 112 112 4,945,898 55,597,596,700 9,005
15 Jun 2021 0 112 105 105 3,999,793 43,429,399,900 5,860
16 Jun 2021 0 103 98 98 1,921,897 19,105,270,800 5,640
17 Jun 2021 0 95 92 92 439,703 4,045,295,700 1,752
18 Jun 2021 0 86 86 86 367,776 3,162,873,600 1,546
21 Jun 2021 0 80 80 80 172,637 1,381,096,000 1,061
22 Jun 2021 0 75 75 75 159,875 1,199,062,500 1,265
23 Jun 2021 0 70 70 70 277,215 1,940,505,000 1,293
24 Jun 2021 0 66 66 66 323,407 2,134,486,200 1,457
25 Jun 2021 0 62 62 62 151,467 939,095,400 1,178
28 Jun 2021 0 58 58 58 145,958 846,556,400 880
29 Jun 2021 0 54 54 54 100,398 542,149,200 712
30 Jun 2021 0 51 51 51 271,512 1,384,711,200 1,216
01 Jul 2021 0 50 50 50 439,222 2,196,110,000 1,894
02 Jul 2021 0 50 50 50 233,716 1,168,580,000 854
05 Jul 2021 0 50 50 50 50,717 253,585,000 510
06 Jul 2021 0 50 50 50 54,331 271,655,000 324
07 Jul 2021 0 50 50 50 76,980 384,900,000 347
08 Jul 2021 0 50 50 50 51,907 259,535,000 299
09 Jul 2021 0 50 50 50 54,111 270,555,000 229
12 Jul 2021 0 50 50 50 43,876 219,380,000 229
13 Jul 2021 0 50 50 50 29,052 145,260,000 150
14 Jul 2021 0 50 50 50 14,622 73,110,000 143
15 Jul 2021 0 50 50 50 11,275 56,375,000 125
16 Jul 2021 0 50 50 50 6,417 32,085,000 117
19 Jul 2021 0 50 50 50 13,818 69,090,000 136
21 Jul 2021 0 50 50 50 19,281 96,405,000 162
22 Jul 2021 0 50 50 50 14,067 70,335,000 184
23 Jul 2021 0 50 50 50 18,445 92,225,000 155
26 Jul 2021 0 50 50 50 30,440 152,200,000 167
27 Jul 2021 0 50 50 50 20,050 100,250,000 98
28 Jul 2021 0 50 50 50 6,700 33,500,000 98
29 Jul 2021 0 50 50 50 2,976 14,880,000 93
30 Jul 2021 0 50 50 50 3,697 18,485,000 97
02 Aug 2021 0 50 50 50 6,740 33,700,000 113
03 Aug 2021 0 50 50 50 8,850 44,250,000 100
04 Aug 2021 0 50 50 50 2,181 10,905,000 87
05 Aug 2021 0 50 50 50 15,826 79,130,000 110
06 Aug 2021 0 50 50 50 8,203 41,015,000 115
09 Aug 2021 0 50 50 50 6,439 32,195,000 120
10 Aug 2021 0 50 50 50 1,955 9,775,000 73
12 Aug 2021 0 50 50 50 16,996 84,980,000 71
13 Aug 2021 0 50 50 50 1,718 8,590,000 66
16 Aug 2021 0 50 50 50 3,976 19,880,000 85
19 Aug 2021 0 50 50 50 18,484 92,420,000 63
20 Aug 2021 0 50 50 50 25,207 126,035,000 138
23 Aug 2021 0 50 50 50 8,367 41,835,000 123
24 Aug 2021 0 50 50 50 4,572 22,860,000 82
25 Aug 2021 0 50 50 50 6,478 32,390,000 97
26 Aug 2021 0 50 50 50 9,576 47,880,000 87
27 Aug 2021 0 50 50 50 7,790 38,950,000 94
30 Aug 2021 0 50 50 50 3,859 19,295,000 117
31 Aug 2021 0 50 50 50 5,412 27,060,000 79
01 Sep 2021 0 50 50 50 21,318 106,590,000 121
02 Sep 2021 0 50 50 50 7,884 39,420,000 95
03 Sep 2021 0 50 50 50 5,078 25,390,000 113
06 Sep 2021 0 50 50 50 13,755 68,775,000 100
07 Sep 2021 0 50 50 50 5,404 27,020,000 139
08 Sep 2021 0 50 50 50 17,016 85,080,000 109
09 Sep 2021 0 50 50 50 4,432 22,160,000 88
10 Sep 2021 0 50 50 50 6,647 33,235,000 103
13 Sep 2021 0 50 50 50 22,151 110,755,000 118
14 Sep 2021 0 50 50 50 4,071 20,355,000 87
15 Sep 2021 0 50 50 50 66,382 331,910,000 143
16 Sep 2021 0 50 50 50 29,314 146,570,000 235
17 Sep 2021 0 50 50 50 25,075 125,375,000 129
20 Sep 2021 0 50 50 50 38,672 193,360,000 151
21 Sep 2021 0 50 50 50 37,550 187,750,000 170
22 Sep 2021 0 50 50 50 279,026 1,395,130,000 414
23 Sep 2021 0 50 50 50 134,309 671,545,000 281
24 Sep 2021 0 50 50 50 74,142 370,710,000 183
27 Sep 2021 0 67 50 67 30,267,069 181,100,258,900 47,130
28 Sep 2021 0 89 63 70 32,770,011 259,821,951,400 90,400
29 Sep 2021 0 78 68 68 6,220,052 44,517,171,100 25,845
30 Sep 2021 0 76 69 73 7,459,741 54,078,277,300 25,306
01 Oct 2021 0 74 69 71 3,141,896 22,353,253,400 9,174
04 Oct 2021 0 74 69 70 1,681,880 11,864,723,600 6,436
05 Oct 2021 0 72 66 66 2,052,752 13,641,420,200 6,918
06 Oct 2021 0 69 62 62 4,542,278 29,028,053,200 12,827
07 Oct 2021 0 67 58 60 3,490,660 22,017,996,900 15,232
08 Oct 2021 0 62 57 58 1,802,289 10,615,750,100 6,534
11 Oct 2021 0 59 54 54 2,282,794 12,551,421,000 8,283
12 Oct 2021 0 54 51 51 3,507,084 18,065,290,700 9,671
13 Oct 2021 0 52 50 50 1,330,790 6,717,912,700 3,071
14 Oct 2021 0 55 50 54 3,780,172 19,892,625,300 11,122
15 Oct 2021 0 57 52 53 1,239,971 6,643,038,800 4,471
18 Oct 2021 0 53 51 52 755,744 3,911,255,300 2,202
19 Oct 2021 0 56 51 52 2,254,004 11,947,724,300 5,811
21 Oct 2021 0 53 51 52 433,326 2,245,120,800 1,440
22 Oct 2021 0 52 51 51 596,322 3,043,272,900 1,413
25 Oct 2021 0 52 50 51 489,404 2,500,096,700 1,444
26 Oct 2021 0 54 51 52 1,868,992 9,773,707,100 2,995
27 Oct 2021 0 52 51 51 384,174 1,969,842,500 776
28 Oct 2021 0 52 51 51 409,810 2,092,291,100 1,171
29 Oct 2021 0 52 50 51 300,915 1,536,626,500 972
01 Nov 2021 0 52 50 52 280,602 1,433,916,900 1,048
02 Nov 2021 0 52 50 51 187,420 955,167,400 1,072
03 Nov 2021 0 51 50 50 145,357 731,695,500 645
04 Nov 2021 0 52 50 51 267,549 1,357,416,500 1,099
05 Nov 2021 0 56 51 52 3,374,860 18,103,678,300 9,088
08 Nov 2021 0 55 52 54 1,290,959 6,913,405,100 5,283
09 Nov 2021 0 55 52 54 421,443 2,245,303,700 1,493
10 Nov 2021 0 54 52 52 333,737 1,751,323,100 1,485
11 Nov 2021 0 53 51 52 521,774 2,719,553,900 1,223
12 Nov 2021 0 53 51 52 610,617 3,127,380,600 942
15 Nov 2021 0 52 51 52 516,736 2,669,222,100 980
16 Nov 2021 0 53 51 53 308,948 1,615,219,300 1,426
17 Nov 2021 0 54 52 54 1,066,213 5,665,637,300 1,691
18 Nov 2021 0 66 54 60 16,277,524 100,403,206,900 38,004
19 Nov 2021 0 63 57 58 3,802,233 22,444,446,800 11,388
22 Nov 2021 0 60 56 59 1,634,909 9,519,743,100 4,422
23 Nov 2021 0 60 57 58 799,251 4,656,732,000 2,372
24 Nov 2021 0 59 57 57 579,602 3,326,214,500 1,542
25 Nov 2021 0 58 54 54 1,378,379 7,604,037,700 3,694
26 Nov 2021 0 61 54 56 3,061,764 17,719,176,800 7,094
29 Nov 2021 0 59 55 57 1,270,022 7,219,491,800 4,274
30 Nov 2021 0 59 57 57 944,349 5,453,188,700 1,922
01 Dec 2021 0 61 57 57 1,684,268 9,914,364,900 4,216
02 Dec 2021 0 60 57 60 1,200,445 7,080,120,800 2,279
03 Dec 2021 0 63 59 62 1,999,149 12,273,836,200 4,917

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jan 2022 27 Jan 2022 Active
Proxy Voting   - 07 Sep 2021 30 Sep 2021 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active