Skip to main content
logo
PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,830.00
-90.00 (-4.69%)
At close: Feb 27, 2026

IDX:KONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261,915.001,915.001,765.001,830.00--4.69%31,100
Feb 26, 20262,380.002,760.001,915.001,920.001,920.00-14.67%419,300
Feb 25, 20262,070.002,250.002,050.002,250.002,250.0025.00%247,800
Feb 24, 20261,990.002,200.001,790.001,800.001,800.00-9.55%63,000
Feb 23, 20262,080.002,080.001,970.001,990.001,990.00-0.50%6,900
Feb 20, 20262,000.002,080.001,985.002,000.002,000.00-6,700
Feb 19, 20261,985.002,020.001,985.002,000.002,000.000.50%11,600
Feb 18, 20262,010.002,060.001,985.001,990.001,990.00-1.97%14,600
Feb 13, 20262,070.002,090.001,980.002,030.002,030.00-0.98%9,200
Feb 12, 20262,200.002,200.002,040.002,050.002,050.00-5.53%36,500
Feb 11, 20262,360.002,430.002,100.002,170.002,170.00-8.05%324,500
Feb 10, 20261,800.002,360.001,800.002,360.002,360.0024.54%75,400
Feb 9, 20261,895.001,900.001,895.001,895.001,895.00-800
Feb 6, 20261,895.001,895.001,895.001,895.001,895.00-200
Feb 5, 20261,950.001,950.001,895.001,895.001,895.00-700
Feb 4, 20261,755.001,950.001,755.001,895.001,895.006.16%3,800
Feb 3, 20261,700.001,800.001,700.001,785.001,785.008.18%6,600
Feb 2, 20261,800.001,800.001,650.001,650.001,650.00-9.84%3,300
Jan 30, 20261,820.001,835.001,815.001,830.001,830.000.83%4,300
Jan 29, 20261,815.001,820.001,760.001,815.001,815.00-0.55%15,300
Jan 28, 20261,990.001,990.001,825.001,825.001,825.00-8.29%5,000
Jan 27, 20262,060.002,060.001,850.001,990.001,990.00-3.40%26,500
Jan 26, 20262,090.002,090.002,050.002,060.002,060.00-0.96%3,200
Jan 23, 20262,100.002,100.002,070.002,080.002,080.00-0.95%9,700
Jan 22, 20262,180.002,180.002,090.002,100.002,100.00-4.11%34,700
Jan 21, 20262,190.002,220.002,140.002,190.002,190.000.46%9,800
Jan 20, 20262,540.002,540.002,100.002,180.002,180.00-6.03%201,300
Jan 19, 20262,160.002,450.002,050.002,320.002,320.009.95%190,100
Jan 15, 20262,100.002,190.002,070.002,110.002,110.000.96%23,700
Jan 14, 20262,030.002,210.002,030.002,090.002,090.000.48%35,800
Jan 13, 20262,080.002,090.002,020.002,080.002,080.00-10,800
Jan 12, 20262,160.002,200.002,080.002,080.002,080.00-1.89%10,000
Jan 9, 20262,220.002,220.002,120.002,120.002,120.00-3.64%15,900
Jan 8, 20262,180.002,210.002,120.002,200.002,200.001.38%18,900
Jan 7, 20262,210.002,210.002,040.002,170.002,170.00-1.81%37,100
Jan 6, 20262,110.002,210.002,100.002,210.002,210.004.74%27,100
Jan 5, 20262,270.002,270.002,100.002,110.002,110.000.96%33,300
Jan 2, 20262,080.002,220.002,030.002,090.002,090.000.48%32,100
Dec 30, 20252,100.002,110.002,050.002,080.002,080.00-0.95%19,300
Dec 29, 20252,160.002,160.002,000.002,100.002,100.00-2.33%34,700
Dec 24, 20252,170.002,170.002,000.002,150.002,150.00-0.92%37,500
Dec 23, 20252,240.002,470.002,000.002,170.002,170.00-3.13%116,400
Dec 22, 20252,400.002,450.002,240.002,240.002,240.00-14.18%242,600
Dec 19, 20252,900.002,900.002,610.002,610.002,610.00-14.71%200,100
Dec 18, 20253,700.003,700.003,060.003,060.003,060.00-15.00%370,900
Dec 17, 20253,060.003,740.002,940.003,600.003,600.0018.03%373,700
Dec 16, 20253,470.003,550.002,900.003,050.003,050.007.02%240,800
Dec 15, 20252,340.002,850.002,340.002,850.002,850.0025.00%202,000
Dec 12, 20252,400.002,420.002,190.002,280.002,280.00-2.98%51,300
Dec 11, 20252,210.002,390.002,210.002,350.002,350.006.33%33,000