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
5,772,053,931 (Total)
As of 18 May 2021
100.00% Scripless = 5,772,053,931.000
Local Percentage
98.69%
Foreign Percentage
1.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 83 78 79 552,790 4,381,884,600 20,190
27 May 2020 0 80 74 74 915,651 6,886,982,900 24,672
28 May 2020 0 77 70 75 1,516,220 11,029,002,900 28,360
29 May 2020 0 76 70 75 564,576 4,200,395,700 36,524
02 Jun 2020 0 77 73 77 344,504 2,595,205,400 29,567
03 Jun 2020 0 77 74 75 469,431 3,544,962,100 24,742
04 Jun 2020 0 77 75 77 215,968 1,648,141,100 36,175
05 Jun 2020 0 78 72 74 1,369,739 10,001,382,100 47,165
08 Jun 2020 0 75 71 73 1,051,499 7,595,226,200 40,448
09 Jun 2020 0 74 71 72 518,797 3,755,345,400 43,565
10 Jun 2020 0 74 72 74 522,920 3,828,254,000 49,249
11 Jun 2020 0 75 73 75 720,650 5,353,375,300 47,549
12 Jun 2020 0 75 70 72 3,196,325 22,655,974,600 47,520
15 Jun 2020 0 84 67 84 2,791,901 21,091,546,400 44,191
16 Jun 2020 0 96 80 96 2,654,682 23,736,555,800 50,089
17 Jun 2020 0 108 91 101 2,114,153 21,089,721,200 44,129
18 Jun 2020 0 106 94 98 2,182,211 21,386,895,000 40,477
19 Jun 2020 0 102 94 95 1,101,828 10,860,051,600 39,201
22 Jun 2020 0 101 90 93 1,201,825 11,448,018,200 39,935
23 Jun 2020 0 99 93 97 620,678 6,005,647,900 38,043
24 Jun 2020 0 99 93 93 638,106 6,128,877,100 24,438
25 Jun 2020 0 96 93 95 423,937 4,013,880,300 21,264
26 Jun 2020 0 99 92 98 669,738 6,350,963,800 26,851
29 Jun 2020 0 102 96 101 717,132 7,095,422,800 23,944
30 Jun 2020 0 102 94 95 1,448,667 13,806,517,800 39,207
01 Jul 2020 0 97 94 96 557,976 5,318,007,000 38,309
02 Jul 2020 0 98 94 97 459,927 4,411,480,600 39,565
03 Jul 2020 0 97 91 92 1,440,496 13,246,169,300 37,314
06 Jul 2020 0 98 91 98 989,326 9,353,042,600 25,823
07 Jul 2020 0 114 96 114 1,459,904 14,978,085,600 34,192
08 Jul 2020 0 145 114 141 2,025,291 27,453,840,200 28,043
09 Jul 2020 0 144 132 132 679,851 9,130,437,900 14,362
10 Jul 2020 0 131 123 123 340,467 4,202,671,100 6,685
13 Jul 2020 0 126 115 117 1,410,399 16,424,694,000 26,721
14 Jul 2020 0 127 117 121 1,063,748 12,892,942,500 25,036
15 Jul 2020 0 124 119 122 491,515 5,962,920,600 20,138
16 Jul 2020 0 123 114 118 1,639,374 19,057,327,800 32,323
17 Jul 2020 0 125 116 124 891,472 10,748,430,800 29,002
20 Jul 2020 0 132 122 130 1,244,878 15,809,777,900 39,152
21 Jul 2020 0 131 121 123 1,887,052 23,416,085,400 31,168
22 Jul 2020 0 129 122 126 949,094 11,938,776,000 45,047
23 Jul 2020 0 135 126 135 1,129,727 14,832,807,900 36,014
24 Jul 2020 0 140 126 127 1,424,912 18,652,286,100 33,536
27 Jul 2020 0 131 120 124 1,283,292 16,005,729,700 28,169
28 Jul 2020 0 129 124 128 498,613 6,333,161,700 14,967
29 Jul 2020 0 130 125 128 597,632 7,632,683,400 14,029
30 Jul 2020 0 130 126 130 520,045 6,680,638,600 15,621
03 Aug 2020 0 134 128 134 835,429 10,917,368,500 6,865
04 Aug 2020 0 136 130 135 663,806 8,849,026,400 7,569
05 Aug 2020 0 135 130 132 337,679 4,488,250,800 6,466
06 Aug 2020 0 132 123 124 2,193,216 27,284,839,400 12,212
07 Aug 2020 0 126 123 126 394,275 4,930,963,600 14,753
10 Aug 2020 0 127 124 126 272,399 3,412,174,600 12,250
11 Aug 2020 0 129 124 129 551,196 6,975,970,600 17,552
12 Aug 2020 0 130 126 129 511,311 6,562,952,600 18,169
13 Aug 2020 0 135 129 134 837,031 11,059,917,400 19,211
14 Aug 2020 0 135 125 126 1,913,553 24,207,029,100 19,479
18 Aug 2020 0 127 124 126 211,866 2,660,009,000 4,483
19 Aug 2020 0 127 125 127 212,873 2,684,704,800 12,205
24 Aug 2020 0 130 126 130 316,635 4,060,034,500 13,052
25 Aug 2020 0 130 128 129 269,957 3,482,472,200 10,816
26 Aug 2020 0 136 129 132 575,751 7,613,222,100 11,406
27 Aug 2020 0 133 123 124 1,595,041 19,828,456,200 18,288
28 Aug 2020 0 126 123 126 276,638 3,459,635,000 16,518
31 Aug 2020 0 129 125 126 436,589 5,530,453,000 15,594
01 Sep 2020 0 130 125 130 466,453 5,977,367,300 11,338
02 Sep 2020 0 132 128 130 498,483 6,466,015,700 15,200
03 Sep 2020 0 129 121 122 1,427,885 17,432,070,100 10,650
04 Sep 2020 0 125 120 124 531,025 6,541,825,700 12,763
07 Sep 2020 0 125 121 124 422,072 5,194,710,200 17,564
08 Sep 2020 0 127 121 126 767,067 9,534,043,300 9,968
09 Sep 2020 0 126 122 125 417,112 5,162,001,100 13,281
10 Sep 2020 0 125 121 121 624,359 7,627,299,500 3,140
11 Sep 2020 0 161 120 160 2,156,300 30,701,643,000 9,809
14 Sep 2020 0 165 149 162 1,023,662 15,961,933,100 10,368
15 Sep 2020 0 177 151 151 1,191,339 19,054,763,200 5,505
16 Sep 2020 0 151 141 141 483,584 6,937,094,600 6,466
17 Sep 2020 0 142 132 132 1,066,762 14,185,296,200 7,071
18 Sep 2020 0 143 129 133 587,620 8,050,702,800 7,087
21 Sep 2020 0 138 131 136 417,172 5,621,208,400 6,446
22 Sep 2020 0 144 131 144 1,617,535 22,766,562,100 11,555
23 Sep 2020 0 147 134 136 2,319,268 32,622,801,400 15,189
24 Sep 2020 0 142 131 138 873,530 12,061,343,500 11,118
25 Sep 2020 0 139 129 131 1,620,557 21,234,099,600 14,674
28 Sep 2020 0 131 122 127 1,739,058 21,702,232,300 10,815
29 Sep 2020 0 132 123 131 1,086,371 13,960,464,000 12,693
30 Sep 2020 0 134 126 133 858,538 11,209,983,000 13,846
01 Oct 2020 0 133 124 125 2,248,232 28,370,812,700 10,908
02 Oct 2020 0 131 122 130 616,420 7,806,041,600 14,166
05 Oct 2020 0 134 125 132 887,596 11,526,391,400 18,922
06 Oct 2020 0 138 130 137 826,310 11,201,824,200 10,907
07 Oct 2020 0 138 128 128 1,261,203 16,291,253,400 6,175
08 Oct 2020 0 128 120 123 1,626,195 19,835,497,600 11,491
09 Oct 2020 0 124 116 122 370,269 4,508,061,000 14,499
12 Oct 2020 0 126 122 126 1,317,529 16,352,005,300 12,555
13 Oct 2020 0 129 123 128 1,511,872 19,038,703,000 12,007
14 Oct 2020 0 131 125 130 1,347,068 17,217,822,300 12,068
15 Oct 2020 0 134 127 133 2,129,355 27,717,462,300 13,473
16 Oct 2020 0 138 130 138 2,288,708 30,736,456,800 11,717
19 Oct 2020 0 138 129 131 2,378,661 31,222,412,800 14,778
20 Oct 2020 0 134 126 134 1,843,919 23,883,738,400 11,427
21 Oct 2020 0 135 125 125 3,163,778 40,273,862,300 12,722
22 Oct 2020 0 128 123 128 1,883,265 23,587,390,000 11,149
23 Oct 2020 0 128 125 126 1,688,233 21,325,264,000 8,742
26 Oct 2020 0 128 125 127 1,867,378 23,646,825,500 10,087
27 Oct 2020 0 128 126 128 2,030,314 25,769,918,800 9,650
02 Nov 2020 0 129 125 128 1,977,760 25,101,230,400 11,212
03 Nov 2020 0 129 127 129 2,331,652 29,843,749,700 10,887
04 Nov 2020 0 129 127 129 2,503,124 32,049,580,100 11,142
05 Nov 2020 0 130 126 130 2,331,104 29,856,177,600 10,811
06 Nov 2020 0 132 129 132 2,778,703 35,990,818,200 10,820
09 Nov 2020 0 133 129 131 2,504,791 32,800,551,200 6,408
10 Nov 2020 0 135 130 133 2,582,844 34,437,048,700 7,911
11 Nov 2020 0 133 124 125 3,768,065 48,386,295,300 7,112
12 Nov 2020 0 126 124 126 3,159,713 39,499,943,400 3,531
13 Nov 2020 0 126 125 125 4,073,979 50,928,821,200 7,456
16 Nov 2020 0 130 125 130 4,696,799 59,275,173,500 9,846
17 Nov 2020 0 134 128 134 5,382,632 69,832,804,500 12,440
18 Nov 2020 0 134 125 125 6,710,888 87,139,982,700 7,869
19 Nov 2020 0 127 125 126 4,581,504 57,731,378,400 7,815
20 Nov 2020 0 127 125 127 4,676,313 58,929,855,500 10,128
23 Nov 2020 0 128 126 128 4,735,764 60,151,291,200 10,822
24 Nov 2020 0 129 126 128 4,966,790 63,559,021,400 9,673
25 Nov 2020 0 130 126 128 5,160,270 66,519,205,800 11,567
26 Nov 2020 0 130 128 130 5,309,995 68,499,926,100 11,859
27 Nov 2020 0 131 127 129 5,498,809 70,980,526,700 8,365
30 Nov 2020 0 140 125 139 6,540,912 85,256,895,000 10,135
01 Dec 2020 0 139 130 134 8,708,029 115,402,961,700 8,944
02 Dec 2020 0 134 125 128 7,031,781 91,032,302,500 15,265
03 Dec 2020 0 129 126 128 5,637,777 71,638,641,800 8,869
04 Dec 2020 0 132 127 131 5,546,971 71,113,133,900 8,014
07 Dec 2020 0 137 130 135 6,528,663 85,804,760,200 12,972
08 Dec 2020 0 137 126 128 8,067,118 104,754,663,500 12,385
10 Dec 2020 0 129 127 128 5,802,929 74,266,377,900 8,806
11 Dec 2020 0 129 126 128 5,629,486 72,049,083,500 8,615
14 Dec 2020 0 135 127 134 7,371,141 94,836,861,100 12,572
15 Dec 2020 0 135 125 126 7,982,364 102,226,942,500 10,311
16 Dec 2020 0 130 125 126 5,631,605 70,956,147,200 8,532
17 Dec 2020 0 127 125 127 5,926,092 74,674,707,100 6,796
18 Dec 2020 0 128 126 128 5,284,292 67,108,114,300 5,695
21 Dec 2020 0 129 126 127 4,702,841 59,726,897,300 7,643
22 Dec 2020 0 127 124 125 5,722,049 72,081,034,800 5,358
23 Dec 2020 0 126 119 123 6,688,967 81,807,992,000 6,614
28 Dec 2020 0 127 123 126 6,578,297 81,605,286,200 6,205
29 Dec 2020 0 128 124 125 6,504,939 81,305,987,700 4,184
30 Dec 2020 0 126 123 123 6,695,592 83,086,146,800 4,316
04 Jan 2021 0 125 123 124 6,653,191 82,495,777,900 6,004
05 Jan 2021 0 125 123 125 6,737,442 83,546,946,500 5,167
06 Jan 2021 0 126 124 125 6,884,450 86,049,321,600 5,152
07 Jan 2021 0 126 124 125 6,951,016 86,881,826,400 4,704
08 Jan 2021 0 126 123 125 6,940,472 86,700,707,600 5,435
11 Jan 2021 0 125 123 124 7,577,217 93,951,863,500 6,166
12 Jan 2021 0 125 123 125 7,377,015 91,476,888,000 5,850
13 Jan 2021 0 125 123 124 7,510,243 93,124,946,800 5,484
14 Jan 2021 0 125 117 124 7,663,059 95,010,380,200 6,022
15 Jan 2021 0 125 122 124 7,910,649 98,083,636,300 6,724
18 Jan 2021 0 124 122 124 8,597,190 105,746,817,200 5,868
19 Jan 2021 0 124 122 124 9,115,488 112,134,016,900 5,873
20 Jan 2021 0 125 122 125 8,939,355 110,849,383,100 6,011
21 Jan 2021 0 126 124 126 8,563,218 107,045,703,400 6,176
22 Jan 2021 0 127 124 125 8,539,581 107,493,428,800 6,421
25 Jan 2021 0 130 124 128 9,697,121 121,449,998,100 8,583
26 Jan 2021 0 130 120 122 9,884,934 123,121,431,900 7,733
27 Jan 2021 0 123 118 122 11,545,837 138,601,604,100 3,219
28 Jan 2021 0 123 114 122 10,693,421 123,043,704,700 4,359
29 Jan 2021 0 122 114 115 6,989,591 81,512,899,400 4,388
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active