IDX · PURA · stock
PT Putra Rajawali Kencana Tbk (PURA) stock price history
Every IDX trading session of PT Putra Rajawali Kencana Tbk from Jan 29, 2020 to Nov 13, 2026: 1,636 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PURA adjusted close, 2020 to 2026
- IDR 262.00
- All time high, 2020
- IDR 56.00
- 52 week high, IDR 25.00 low
- 1,636
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PURA key facts
- PT Putra Rajawali Kencana Tbk (PURA) closed at IDR 28.00 on Nov 13, 2026 on IDX.
- PURA's all time high close is IDR 262.00, set on Feb 11, 2020; its all time low close is IDR 6.00 on May 13, 2024.
- PURA's 52 week range is IDR 25.00 to IDR 56.00.
- PURA returned 0.0% over the year to Nov 13, 2026 and -46.2% over five years.
- Since Jan 29, 2020 PURA returned -84%, -23.8% a year compounded.
- PURA's deepest drawdown was -97.7% from Feb 11, 2020 to May 13, 2024.
- DataCedar holds 1,636 daily sessions of PURA history from Jan 29, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PURA price chart, 2020 to 2026
PURA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.0% |
| 3 months | -15.2% |
| 6 months | -17.6% |
| Year to date | -36.4% |
| 1 year | 0.0% |
| 3 years | -44.0% |
| 5 years | -46.2% |
| 10 years | n/a |
| Since Jan 29, 2020 | -84.3% |
| Compound annual growth, 6.8 years | -23.8% |
PURA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 262.00 on Feb 11, 2020
- All time low close
- IDR 6.00 on May 13, 2024
- 52 week high
- IDR 56.00 on Jan 15, 2026
- 52 week low
- IDR 25.00 on Nov 6, 2026
- Deepest drawdown
- -97.7% from Feb 11, 2020 to May 13, 2024, not yet recovered
- Best single session
- +34.8% on Jan 30, 2020
- Worst single session
- -17.3% on Feb 28, 2020
- Volatility, 1 year annualised
- 76.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +267%
- Worst calendar year
- 2024, -76%
PURA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 29, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 42.00 | IDR 56.00 | IDR 25.00 | IDR 28.00 | -36.4% | 4.2B | 208 |
| 2025 | IDR 12.00 | IDR 52.00 | IDR 9.00 | IDR 44.00 | +266.7% | 1.9B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 6.00 | IDR 12.00 | -76.0% | 636.9M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 30.6M | 239 |
| 2022 | IDR 73.00 | IDR 77.00 | IDR 50.00 | IDR 50.00 | -21.9% | 5.5B | 246 |
| 2021 | IDR 123.00 | IDR 158.00 | IDR 50.00 | IDR 64.00 | -48.0% | 74.2B | 247 |
| 2020 | IDR 160.00 | IDR 278.00 | IDR 67.00 | IDR 123.00 | n/a | 38B | 223 |
PURA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 28.00 | -3.4% |
| October 2026 | IDR 29.00 | -17.1% |
| September 2026 | IDR 35.00 | +9.4% |
| August 2026 | IDR 32.00 | 0.0% |
| July 2026 | IDR 32.00 | +10.3% |
| June 2026 | IDR 29.00 | -23.7% |
| May 2026 | IDR 38.00 | +18.8% |
| April 2026 | IDR 32.00 | +10.3% |
| March 2026 | IDR 29.00 | -19.4% |
| February 2026 | IDR 36.00 | +16.1% |
| January 2026 | IDR 31.00 | -29.5% |
| December 2025 | IDR 44.00 | +22.2% |
About the PURA data
Daily bars. 1,636 sessions from Jan 29, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APURA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PURA share price history
