PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia · Delayed Price · Currency is IDR 3,780.00
+650.00 (20.77%)
Oct 25, 2025, 3:02 AM WIB
IDX:KONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | - |
| Oct 24, 2025 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | - |
| Oct 23, 2025 | 3,110.00 | 3,910.00 | 2,920.00 | 3,780.00 | 3,780.00 | 20.77% | 1,892,900 |
| Oct 22, 2025 | 2,790.00 | 3,240.00 | 2,360.00 | 3,130.00 | 3,130.00 | 16.79% | 643,800 |
| Oct 21, 2025 | 3,030.00 | 3,780.00 | 2,580.00 | 2,680.00 | 2,680.00 | -11.55% | 793,800 |
| Oct 20, 2025 | 2,470.00 | 3,080.00 | 2,250.00 | 3,030.00 | 3,030.00 | 22.67% | 566,400 |
| Oct 17, 2025 | 2,100.00 | 2,600.00 | 1,980.00 | 2,470.00 | 2,470.00 | 18.75% | 580,600 |
| Oct 16, 2025 | 2,160.00 | 2,410.00 | 1,980.00 | 2,080.00 | 2,080.00 | -5.45% | 78,700 |
| Oct 15, 2025 | 2,100.00 | 2,500.00 | 1,840.00 | 2,200.00 | 2,200.00 | 6.28% | 122,200 |
| Oct 14, 2025 | 1,780.00 | 2,210.00 | 1,725.00 | 2,070.00 | 2,070.00 | 16.29% | 92,900 |
| Oct 13, 2025 | 1,755.00 | 1,990.00 | 1,740.00 | 1,780.00 | 1,780.00 | 3.79% | 59,300 |
| Oct 10, 2025 | 1,725.00 | 1,750.00 | 1,630.00 | 1,715.00 | 1,715.00 | -0.58% | 10,900 |
| Oct 9, 2025 | 1,725.00 | 1,750.00 | 1,690.00 | 1,725.00 | 1,725.00 | - | 16,400 |
| Oct 8, 2025 | 1,730.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.29% | 14,300 |
| Oct 7, 2025 | 1,715.00 | 1,755.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.87% | 11,700 |
| Oct 6, 2025 | 1,720.00 | 1,790.00 | 1,700.00 | 1,715.00 | 1,715.00 | -1.44% | 28,100 |
| Oct 3, 2025 | 1,810.00 | 1,810.00 | 1,615.00 | 1,740.00 | 1,740.00 | -3.87% | 76,000 |
| Oct 2, 2025 | 1,910.00 | 1,910.00 | 1,795.00 | 1,810.00 | 1,810.00 | -5.24% | 28,900 |
| Oct 1, 2025 | 1,850.00 | 1,920.00 | 1,850.00 | 1,910.00 | 1,910.00 | 3.24% | 11,500 |
| Sep 30, 2025 | 1,880.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.33% | 21,000 |
| Sep 29, 2025 | 2,010.00 | 2,230.00 | 1,875.00 | 1,875.00 | 1,875.00 | -6.72% | 68,300 |
| Sep 26, 2025 | 2,450.00 | 2,450.00 | 2,000.00 | 2,010.00 | 2,010.00 | 2.29% | 538,400 |
| Sep 25, 2025 | 1,625.00 | 1,965.00 | 1,600.00 | 1,965.00 | 1,965.00 | 24.76% | 99,700 |
| Sep 24, 2025 | 1,610.00 | 1,685.00 | 1,555.00 | 1,575.00 | 1,575.00 | -7.08% | 4,000 |
| Sep 23, 2025 | 1,735.00 | 1,735.00 | 1,550.00 | 1,695.00 | 1,695.00 | -2.31% | 15,300 |
| Sep 22, 2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 15,300 |
| Sep 19, 2025 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.29% | 15,300 |
| Sep 18, 2025 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.57% | 17,100 |
| Sep 17, 2025 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.57% | 25,800 |
| Sep 16, 2025 | 1,710.00 | 1,740.00 | 1,665.00 | 1,740.00 | 1,740.00 | 1.75% | 16,700 |
| Sep 15, 2025 | 1,710.00 | 1,715.00 | 1,685.00 | 1,710.00 | 1,710.00 | - | 12,000 |
| Sep 12, 2025 | 1,770.00 | 1,820.00 | 1,650.00 | 1,710.00 | 1,710.00 | -1.16% | 32,400 |
| Sep 11, 2025 | 2,000.00 | 2,010.00 | 1,650.00 | 1,730.00 | 1,730.00 | -8.95% | 89,000 |
| Sep 10, 2025 | 2,090.00 | 2,160.00 | 1,890.00 | 1,900.00 | 1,900.00 | -2.56% | 261,000 |
| Sep 9, 2025 | 1,745.00 | 2,300.00 | 1,700.00 | 1,950.00 | 1,950.00 | 3.72% | 242,300 |
| Sep 8, 2025 | 1,900.00 | 1,900.00 | 1,740.00 | 1,880.00 | 1,880.00 | -2.34% | 65,100 |
| Sep 4, 2025 | 2,090.00 | 2,090.00 | 1,905.00 | 1,925.00 | 1,925.00 | -7.89% | 63,100 |
| Sep 3, 2025 | 2,300.00 | 2,330.00 | 2,000.00 | 2,090.00 | 2,090.00 | -5.86% | 146,000 |
| Sep 2, 2025 | 2,600.00 | 2,980.00 | 2,070.00 | 2,220.00 | 2,220.00 | -8.64% | 344,800 |
| Sep 1, 2025 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | - | - |
| Aug 29, 2025 | 2,300.00 | 2,430.00 | 2,300.00 | 2,430.00 | 2,430.00 | 24.62% | 341,400 |
| Aug 28, 2025 | 1,940.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,950.00 | 25.00% | 65,800 |
| Aug 27, 2025 | 1,250.00 | 1,560.00 | 1,250.00 | 1,560.00 | 1,560.00 | 24.80% | 150,500 |
| Aug 26, 2025 | 1,290.00 | 1,350.00 | 1,145.00 | 1,250.00 | 1,250.00 | -0.79% | 24,400 |
| Aug 25, 2025 | 1,280.00 | 1,370.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 4,700 |
| Aug 22, 2025 | 1,270.00 | 1,350.00 | 1,200.00 | 1,260.00 | 1,260.00 | 1.61% | 19,000 |
| Aug 21, 2025 | 1,230.00 | 1,375.00 | 1,215.00 | 1,240.00 | 1,240.00 | 0.81% | 5,100 |
| 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 |