Skip to main content
logo
PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,830.00
+15.00 (0.83%)
Jan 30, 2026, 4:09 PM WIB

IDX:KONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 10, 20252,310.002,310.002,210.002,210.002,210.00-3.91%10,500
Dec 9, 20252,130.002,300.002,130.002,300.002,300.004.55%49,200
Dec 8, 20252,200.002,200.001,975.002,200.002,200.002.33%10,800
Dec 5, 20252,240.002,280.002,130.002,150.002,150.00-3.15%3,600
Dec 4, 20252,250.002,250.002,100.002,220.002,220.002.30%17,800
Dec 3, 20252,200.002,260.002,170.002,170.002,170.00-4,200
Dec 2, 20252,160.002,250.002,160.002,170.002,170.00-3.98%7,700
Dec 1, 20252,200.002,280.002,200.002,260.002,260.002.73%18,700
Nov 28, 20252,220.002,320.002,120.002,200.002,200.00-2.22%25,800
Nov 27, 20252,260.002,300.002,200.002,250.002,250.00-0.44%9,400
Nov 26, 20252,350.002,350.002,200.002,260.002,260.00-3.42%35,800
Nov 25, 20252,280.002,470.002,280.002,340.002,340.002.63%67,100
Nov 24, 20252,380.002,490.002,100.002,280.002,280.00-4.20%67,500
Nov 21, 20252,500.002,500.002,310.002,380.002,380.00-4.80%91,400
Nov 20, 20252,600.002,650.002,350.002,500.002,500.00-3.85%100,500
Nov 19, 20253,620.003,620.002,600.002,600.002,600.00-14.75%850,400
Nov 18, 20253,050.003,150.003,050.003,050.003,050.005.54%56,200
Nov 17, 20252,900.002,900.002,890.002,890.002,890.00-0.34%4,500
Nov 14, 20252,910.002,910.002,900.002,900.002,900.00-1.02%9,400