PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia · Delayed Price · Currency is IDR 1,230.00
-20.00 (-1.60%)
Aug 20, 2025, 3:46 PM WIB
IDX:KONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1,250.00 | 1,255.00 | 1,200.00 | 1,230.00 | 1,230.00 | -1.60% | 5,100 |
| Aug 19, 2025 | 1,250.00 | 1,360.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1.21% | 12,700 |
| Aug 15, 2025 | 1,275.00 | 1,290.00 | 1,235.00 | 1,235.00 | 1,235.00 | -3.14% | 3,100 |
| Aug 14, 2025 | 1,275.00 | 1,275.00 | 1,230.00 | 1,275.00 | 1,275.00 | 0.79% | 11,100 |
| Aug 13, 2025 | 1,220.00 | 1,425.00 | 1,210.00 | 1,265.00 | 1,265.00 | 1.20% | 10,600 |
| Aug 12, 2025 | 1,230.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.63% | 3,500 |
| Aug 11, 2025 | 1,200.00 | 1,290.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.07% | 4,700 |
| Aug 8, 2025 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.41% | 2,600 |
| Aug 7, 2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.22% | 18,400 |
| Aug 6, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 10,800 |
| Aug 5, 2025 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 1,235.00 | 0.82% | 3,400 |
| Aug 4, 2025 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 1,200 |
| Aug 1, 2025 | 1,235.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.40% | 2,900 |
| Jul 31, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 1,100 |
| Jul 30, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 1,500 |
| Jul 29, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.40% | 1,100 |
| Jul 28, 2025 | 1,235.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 5,100 |
| Jul 25, 2025 | 1,295.00 | 1,295.00 | 1,235.00 | 1,245.00 | 1,245.00 | -4.23% | 5,900 |
| Jul 24, 2025 | 1,250.00 | 1,390.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.42% | 42,400 |
| Jul 23, 2025 | 1,280.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,245.00 | -1.97% | 22,900 |
| Jul 22, 2025 | 1,490.00 | 1,600.00 | 1,270.00 | 1,270.00 | 1,270.00 | -14.77% | 193,500 |
| Jul 21, 2025 | 1,225.00 | 1,610.00 | 1,225.00 | 1,490.00 | 1,490.00 | 14.62% | 202,900 |
| Jul 18, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.36% | 500 |
| Jul 17, 2025 | 1,285.00 | 1,285.00 | 1,220.00 | 1,270.00 | 1,270.00 | -1.55% | 700 |
| Jul 16, 2025 | 1,225.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,290.00 | 5.31% | 2,200 |
| Jul 15, 2025 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 400 |
| Jul 14, 2025 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 500 |
| Jul 11, 2025 | 1,220.00 | 1,330.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.23% | 3,900 |
| Jul 10, 2025 | 1,195.00 | 1,285.00 | 1,195.00 | 1,215.00 | 1,215.00 | -0.82% | 1,000 |
| Jul 9, 2025 | 1,240.00 | 1,315.00 | 1,205.00 | 1,225.00 | 1,225.00 | 2.08% | 4,900 |
| Jul 8, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 3,700 |
| Jul 7, 2025 | 1,200.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | - | 1,500 |
| Jul 4, 2025 | 1,175.00 | 1,250.00 | 1,165.00 | 1,200.00 | 1,200.00 | - | 4,100 |
| Jul 3, 2025 | 1,185.00 | 1,260.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.23% | 1,400 |
| Jul 2, 2025 | 1,225.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.82% | 700 |
| Jul 1, 2025 | 1,270.00 | 1,270.00 | 1,195.00 | 1,225.00 | 1,225.00 | -3.54% | 1,700 |
| Jun 30, 2025 | 1,205.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,270.00 | 5.39% | 2,500 |
| Jun 26, 2025 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.63% | 800 |
| Jun 25, 2025 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1.24% | 400 |
| Jun 24, 2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.02% | 13,700 |
| Jun 23, 2025 | 1,340.00 | 1,340.00 | 1,235.00 | 1,235.00 | 1,235.00 | -7.14% | 3,300 |
| Jun 20, 2025 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 700 |
| Jun 19, 2025 | 1,400.00 | 1,400.00 | 1,260.00 | 1,330.00 | 1,330.00 | -3.97% | 800 |
| Jun 18, 2025 | 1,340.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,385.00 | 3.36% | 7,100 |
| Jun 17, 2025 | 1,380.00 | 1,450.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.90% | 18,700 |
| Jun 16, 2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | -1.43% | 500 |
| Jun 13, 2025 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.36% | 5,400 |
| Jun 12, 2025 | 1,405.00 | 1,420.00 | 1,350.00 | 1,395.00 | 1,395.00 | -0.71% | 3,200 |
| Jun 11, 2025 | 1,365.00 | 1,500.00 | 1,340.00 | 1,405.00 | 1,405.00 | 2.93% | 5,800 |
| Jun 10, 2025 | 1,375.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1.11% | 16,600 |