Quote

15 : 15

PURA

Putra Rajawali Kencana Tbk.

74 3 3.89%

Vol. 1,369,739 , Value(T) 10,001,382

Open 77 High 78 Limit High 103
Prev 77 Low 72 Limit Low 72

Summary

Summary
Last 74 Open 77
Change down3 High 78
% Change 3.89% Low 72
Freq 47,165 Avg 73.02
Volume 1,369,739 Offer 74
Value(T) 10,001,382 Bid 73
Limit High 103 Year High 278
Limit Low 72 Year Low 69
Listed 53,014,632 Listing Date 2020-01-29
MKT Cap(M) 392,308
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
78 55,308
77 48,980
76 75,444
75 95,297
74 23,562
50,252 73
181,793 72
0 0
0 0
0 0
232,045 SUM 423,445

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:24 74 down3 3.89% 50 EP D D XA
15:14:00 74 down3 3.89% 100 YP D D XA
15:13:38 74 down3 3.89% 50 GR D D XA
15:12:55 74 down3 3.89% 100 LG D D XA
15:12:07 74 down3 3.89% 5 SQ D D XA
15:08:39 74 down3 3.89% 8 KK D D XA
15:08:30 74 down3 3.89% 5 KK D D XA
15:07:59 74 down3 3.89% 30 CC D D XA
15:07:52 74 down3 3.89% 150 NI D D XA
15:07:03 74 down3 3.89% 70 KK D D XA
15:06:11 74 down3 3.89% 100 YP D D XA
15:05:28 74 down3 3.89% 6 CC D D XA
15:05:01 74 down3 3.89% 337 LG D D XA
15:05:01 74 down3 3.89% 10 CC D D XA
15:05:00 74 down3 3.89% 200 PD D D XA
15:05:00 74 down3 3.89% 30 AT D D XA
15:05:00 74 down3 3.89% 48 KK D D XA
15:05:00 74 down3 3.89% 2 KK D D XA
15:05:00 74 down3 3.89% 10 KK D D GR
15:05:00 74 down3 3.89% 65 KK D D DH
15:05:00 74 down3 3.89% 200 PD D D DH
15:05:00 74 down3 3.89% 400 PD D D DH
15:05:00 74 down3 3.89% 150 SQ D D DH
15:05:00 74 down3 3.89% 65 CC D D DH
15:05:00 74 down3 3.89% 500 PD D D DH

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 74 down3 3.89% 77 78 72 1,369,739
2020-06-04 77 up2 2.66% 76 77 75 215,968
2020-06-03 75 down2 2.59% 77 77 74 469,431
2020-06-02 77 up2 2.66% 75 77 73 344,504
2020-05-29 75 0 0% 70 76 70 564,576
2020-05-28 75 up1 1.35% 73 77 70 1,516,220
2020-05-27 74 down5 6.32% 79 80 74 915,651
2020-05-26 79 down4 4.81% 83 83 78 552,790
2020-05-20 83 up7 9.21% 76 84 72 992,805
2020-05-19 76 down1 1.29% 77 80 74 422,537
2020-05-18 77 down3 3.75% 80 80 75 918,976
2020-05-15 80 up5 6.66% 75 82 75 354,623
2020-05-14 75 down3 3.84% 77 78 73 1,603,615
2020-05-13 78 down1 1.26% 80 81 74 1,744,058
2020-05-12 79 up3 3.94% 76 79 71 1,628,857
2020-05-11 76 down5 6.17% 81 83 76 305,163
2020-05-08 81 down1 1.21% 83 83 79 94,774
2020-05-06 82 down1 1.2% 84 85 78 378,847
2020-05-05 83 up3 3.75% 81 84 79 315,825
2020-05-04 80 down1 1.23% 80 82 77 251,450
2020-04-30 81 up6 8% 76 81 76 453,817
2020-04-29 75 down4 5.06% 79 80 74 313,366
2020-04-28 79 down5 5.95% 84 84 79 196,911
2020-04-27 84 down6 6.66% 92 92 84 327,090
2020-04-24 90 up9 11.11% 82 91 79 374,744
2020-04-23 81 0 0% 79 82 76 137,689
2020-04-22 81 down6 6.89% 85 85 81 250,044
2020-04-21 87 down6 6.45% 90 99 87 2,009,367
2020-04-20 93 down6 6.06% 105 107 93 2,963,760
2020-04-17 99 up25 33.78% 76 99 71 1,019,476



SNS Station