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
January 29, 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
6,301,930,902 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 12 12 12 12 12,332 14,798,400 44
04 Mar 2025 11 12 11 12 882 1,015,400 49
05 Mar 2025 12 13 12 13 14,296 17,160,500 39
06 Mar 2025 12 13 12 12 12,809 15,441,300 50
07 Mar 2025 12 13 12 13 5,204 6,372,800 26
10 Mar 2025 13 13 12 12 22,419 27,007,500 75
11 Mar 2025 13 13 12 12 23,445 28,216,500 37
12 Mar 2025 12 12 12 12 8,056 9,667,200 25
13 Mar 2025 12 12 11 11 23,874 28,307,200 36
14 Mar 2025 11 12 11 12 2,259 2,575,100 34
17 Mar 2025 12 12 11 11 619 696,200 25
18 Mar 2025 11 12 11 11 34,265 37,726,500 61
19 Mar 2025 11 12 11 12 7,492 8,390,000 44
20 Mar 2025 12 12 11 11 47,184 52,042,800 71
21 Mar 2025 11 11 11 11 28,987 31,885,700 41
24 Mar 2025 11 11 11 11 20,891 22,980,100 36
25 Mar 2025 11 11 10 11 27,626 28,376,500 39
26 Mar 2025 11 11 10 11 114,321 115,016,400 100
27 Mar 2025 10 11 10 10 54,365 54,366,100 52
08 Apr 2025 9 10 9 10 12,892 12,531,900 57
09 Apr 2025 10 10 10 10 7,285 7,285,000 54
10 Apr 2025 10 11 10 10 9,499 9,703,200 51
11 Apr 2025 10 11 10 11 19,359 21,078,400 63
14 Apr 2025 11 12 11 12 5,758 6,442,400 36
15 Apr 2025 11 12 11 12 17,187 18,907,600 40
16 Apr 2025 12 12 11 11 28,045 30,951,700 64
17 Apr 2025 11 12 11 11 18,682 20,550,400 38
21 Apr 2025 11 12 10 12 47,274 53,830,100 85
22 Apr 2025 12 12 12 12 40,700 48,840,000 43
23 Apr 2025 12 12 11 12 42,402 50,669,500 61
24 Apr 2025 12 12 12 12 18,594 22,312,800 41
25 Apr 2025 12 13 12 13 50,488 64,592,700 97
28 Apr 2025 13 13 13 13 43,939 57,120,700 87
29 Apr 2025 13 14 13 14 60,406 78,545,500 67
30 Apr 2025 14 14 13 13 10,900 14,349,600 49
02 May 2025 13 13 13 13 35,742 46,464,600 68
05 May 2025 13 13 12 12 19,696 24,204,800 56
06 May 2025 12 13 12 13 40,057 51,262,500 76
07 May 2025 14 14 14 14 117,744 164,841,600 92
08 May 2025 15 15 15 15 97,234 145,851,000 96
09 May 2025 16 16 16 16 75,542 120,867,200 93
14 May 2025 15 15 15 15 150,666 225,999,000 187
15 May 2025 15 16 15 16 30,282 47,446,000 100
16 May 2025 17 17 17 17 42,122 71,607,400 173
19 May 2025 17 17 16 16 63,137 103,738,700 166
20 May 2025 15 16 15 16 38,422 60,163,100 111
21 May 2025 16 16 15 15 15,975 25,200,700 68
22 May 2025 15 15 15 15 23,763 35,644,500 82
23 May 2025 15 15 15 15 16,705 25,057,500 84
26 May 2025 15 15 14 15 21,403 30,838,100 85
27 May 2025 15 15 15 15 8,356 12,534,000 78
28 May 2025 15 15 15 15 24,148 36,222,000 66
02 Jun 2025 15 15 14 14 18,283 25,625,100 64
03 Jun 2025 14 15 14 15 4,830 6,931,100 51
04 Jun 2025 15 15 15 15 17,011 25,516,500 56
05 Jun 2025 15 15 15 15 2,707 4,060,500 30
10 Jun 2025 14 14 14 14 15,809 22,132,600 68
11 Jun 2025 14 14 14 14 21,912 30,676,800 58
12 Jun 2025 14 14 14 14 16,560 23,184,000 75
13 Jun 2025 14 14 14 14 11,116 15,562,400 61
16 Jun 2025 15 15 14 14 9,012 13,052,600 76
17 Jun 2025 14 15 14 14 5,694 8,071,700 75
18 Jun 2025 14 14 14 14 8,920 12,488,000 29
19 Jun 2025 14 15 14 15 19,689 27,571,500 46
20 Jun 2025 15 15 14 14 7,229 10,160,600 26
23 Jun 2025 14 14 14 14 1,464 2,049,600 36
24 Jun 2025 14 14 14 14 2,662 3,726,800 35
25 Jun 2025 14 14 14 14 6,087 8,521,800 38
26 Jun 2025 14 14 14 14 2,354 3,295,600 44
30 Jun 2025 14 15 13 15 5,433 7,497,200 59
01 Jul 2025 15 15 15 15 5,302 7,953,000 35
02 Jul 2025 14 14 14 14 16,550 23,170,000 59
03 Jul 2025 14 14 13 13 13,199 17,287,100 84
04 Jul 2025 13 14 13 14 41,265 55,892,600 75
07 Jul 2025 14 14 14 14 5,352 7,492,800 52
08 Jul 2025 14 14 14 14 1,608 2,251,200 30
09 Jul 2025 14 14 13 13 1,827 2,457,700 36
10 Jul 2025 13 14 13 13 16,730 22,070,000 95
11 Jul 2025 13 14 13 14 5,890 7,695,800 59
15 Jul 2025 13 14 13 13 17,474 22,842,800 67
16 Jul 2025 13 13 13 13 11,908 15,480,400 53
17 Jul 2025 13 14 13 14 24,675 34,135,900 79
18 Jul 2025 14 14 13 13 5,954 8,019,800 60
21 Jul 2025 13 13 13 13 9,821 12,767,300 93
22 Jul 2025 13 14 13 14 4,149 5,427,300 52
23 Jul 2025 13 14 13 14 4,981 6,594,000 85
24 Jul 2025 13 14 13 14 21,221 27,596,800 56
25 Jul 2025 13 14 13 14 16,195 21,054,400 57
28 Jul 2025 13 14 13 13 13,358 17,668,900 59
29 Jul 2025 13 13 13 13 17,592 22,869,600 65
30 Jul 2025 14 14 14 14 53,465 74,851,000 103
31 Jul 2025 14 14 13 13 15,049 20,568,400 48
01 Aug 2025 13 13 13 13 29,952 38,937,600 91
04 Aug 2025 13 14 13 14 63,238 88,406,900 101
05 Aug 2025 15 15 15 15 120,177 180,265,500 193
06 Aug 2025 15 15 15 15 73,340 110,010,000 116
07 Aug 2025 15 15 14 15 8,376 12,451,200 71
08 Aug 2025 15 16 15 16 24,837 38,115,600 93
11 Aug 2025 15 15 15 15 64,233 96,349,500 126
12 Aug 2025 15 15 15 15 13,470 20,205,000 65
13 Aug 2025 15 16 15 16 12,591 19,751,600 88
14 Aug 2025 16 16 16 16 73,705 117,928,000 117
15 Aug 2025 16 17 16 17 297,113 491,307,100 212
19 Aug 2025 18 18 18 18 64,717 116,490,600 96
20 Aug 2025 19 19 19 19 43,228 82,133,200 84
21 Aug 2025 20 20 20 20 126,634 253,268,000 127
22 Aug 2025 22 22 22 22 133,373 293,420,600 110
25 Aug 2025 24 24 24 24 61,508 147,619,200 93
26 Aug 2025 26 26 26 26 204,700 532,220,000 150
27 Aug 2025 28 28 28 28 171,956 481,476,800 241
28 Aug 2025 26 26 26 26 516,698 1,343,414,800 632
29 Aug 2025 24 24 24 24 201,435 483,444,000 307
01 Sep 2025 23 24 23 24 420,984 987,769,400 400
02 Sep 2025 24 26 24 26 163,869 404,414,900 300
03 Sep 2025 28 28 28 28 160,534 449,495,200 301
04 Sep 2025 30 30 30 30 115,431 346,293,000 179
08 Sep 2025 32 33 32 33 286,919 926,374,700 372
09 Sep 2025 34 34 34 34 310,778 1,056,645,200 426
10 Sep 2025 34 34 31 31 144,822 462,571,700 473
11 Sep 2025 32 34 32 34 265,459 894,958,500 575
12 Sep 2025 37 37 37 37 250,417 926,542,900 730
15 Sep 2025 40 40 40 40 366,765 1,467,060,000 745
16 Sep 2025 44 44 44 44 169,197 744,466,800 450
17 Sep 2025 48 48 48 48 297,358 1,427,318,400 558
18 Sep 2025 52 52 50 50 300,498 1,545,274,800 799
19 Sep 2025 46 46 45 45 306,366 1,383,900,700 937
22 Sep 2025 44 48 44 48 288,493 1,292,580,900 912
23 Sep 2025 47 47 46 46 222,876 1,040,821,500 828
24 Sep 2025 46 46 42 42 299,567 1,267,113,400 801
25 Sep 2025 38 41 38 41 558,389 2,154,541,300 927
26 Sep 2025 37 37 37 37 387,782 1,434,793,400 567
29 Sep 2025 34 34 34 34 111,825 380,205,000 500
30 Dec 2025 44 44 43 44 181,024 796,317,200 316
10 Feb 2026 40 40 39 39 124,299 494,028,700 349
12 Feb 2026 38 39 37 39 75,648 284,096,300 302
13 Feb 2026 38 38 36 37 110,241 407,912,100 266
18 Feb 2026 37 37 36 37 69,990 258,131,800 286
19 Feb 2026 38 38 37 37 40,393 151,165,200 210
20 Feb 2026 37 37 35 35 82,789 290,761,300 204
23 Feb 2026 36 38 36 37 155,883 577,393,600 280
24 Feb 2026 37 38 36 36 40,886 150,236,500 222

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
Proxy Voting   - 21 May 2024 13 Jun 2024 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online