Skip to main content
logo
PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,470.00
+20.00 (0.82%)
Jul 31, 2026, 4:07 PM WIB

IDX:KONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,490.002,490.002,400.002,470.002,470.000.82%9,000
Jul 30, 20262,410.002,500.002,400.002,450.002,450.002.08%19,900
Jul 29, 20262,420.002,500.002,330.002,400.002,400.00-0.83%24,400
Jul 28, 20262,430.002,430.002,400.002,420.002,420.00-0.41%11,000
Jul 27, 20262,470.002,470.002,400.002,430.002,430.00-0.82%30,700
Jul 24, 20262,450.002,600.002,400.002,450.002,450.00-80,900
Jul 23, 20262,500.002,500.002,400.002,450.002,450.00-2.00%137,200
Jul 22, 20262,650.002,660.002,450.002,500.002,500.00-5.30%184,300
Jul 21, 20262,730.002,730.002,550.002,640.002,640.00-1.12%100,000
Jul 20, 20262,710.002,740.002,610.002,670.002,670.00-1.48%37,000
Jul 17, 20262,690.002,830.002,690.002,710.002,710.001.12%40,600
Jul 16, 20262,780.002,780.002,650.002,680.002,680.00-3.60%59,100
Jul 15, 20262,770.002,870.002,620.002,780.002,780.00-1.07%98,900
Jul 14, 20263,340.003,340.002,810.002,810.002,810.00-14.85%462,500
Jul 13, 20262,800.003,340.002,550.003,300.003,300.0013.79%231,500
Jul 10, 20262,740.002,900.002,400.002,900.002,900.0025.00%346,400
Jul 9, 20262,450.002,520.002,320.002,320.002,320.00-6.07%18,000
Jul 8, 20262,530.002,530.002,410.002,470.002,470.00-1.98%48,800
Jul 7, 20262,700.002,700.002,490.002,520.002,520.00-0.40%11,600
Jul 6, 20262,540.002,570.002,460.002,530.002,530.00-0.39%52,000
Jul 3, 20262,590.002,600.002,490.002,540.002,540.002.42%35,200
Jul 2, 20262,520.002,610.002,450.002,480.002,480.00-1.59%55,800
Jul 1, 20262,700.002,700.002,420.002,520.002,520.003.28%58,200
Jun 30, 20262,810.003,000.002,430.002,440.002,440.00-12.86%89,200
Jun 29, 20262,920.002,970.002,740.002,800.002,800.003.70%73,400
Jun 26, 20263,020.003,050.002,600.002,700.002,700.00-10.30%187,700
Jun 25, 20262,630.003,020.002,630.003,010.003,010.0024.38%444,200
Jun 24, 20262,850.002,930.002,420.002,420.002,420.00-11.68%30,200
Jun 23, 20262,720.002,890.002,720.002,740.002,740.000.74%20,800
Jun 22, 20262,880.002,990.002,710.002,720.002,720.00-2.51%28,800
Jun 19, 20262,980.003,210.002,700.002,790.002,790.00-6.38%69,100
Jun 18, 20263,410.003,500.002,980.002,980.002,980.00-14.86%253,100
Jun 17, 20262,870.003,500.002,870.003,500.003,500.0021.95%110,100
Jun 15, 20262,330.002,900.002,280.002,870.002,870.0023.71%202,200
Jun 12, 20262,280.002,450.002,200.002,320.002,320.001.75%59,200
Jun 11, 20262,330.002,330.002,230.002,280.002,280.00-2.15%10,700
Jun 10, 20262,400.002,470.002,300.002,330.002,330.00-2.92%35,000
Jun 9, 20262,550.002,880.002,310.002,400.002,400.00-5.14%43,700
Jun 8, 20262,180.002,770.002,150.002,530.002,530.0013.45%29,700
Jun 5, 20262,390.002,390.002,160.002,230.002,230.00-1.33%5,900
Jun 4, 20262,460.002,480.002,090.002,260.002,260.00-7.76%51,600
Jun 3, 20262,780.002,780.002,450.002,450.002,450.00-10.91%15,300
Jun 2, 20262,420.003,020.002,420.002,750.002,750.0013.64%93,300
May 29, 20262,550.002,550.002,360.002,420.002,420.00-5.10%15,000
May 26, 20262,610.002,690.002,550.002,550.002,550.00-2.30%20,900
May 25, 20262,450.002,750.002,450.002,610.002,610.007.41%42,900
May 22, 20262,680.002,680.002,350.002,430.002,430.00-9.33%59,300
May 21, 20262,840.002,960.002,610.002,680.002,680.00-4.96%78,200
May 20, 20263,100.003,420.002,710.002,820.002,820.00-9.90%245,100
May 19, 20262,600.003,600.002,600.003,130.003,130.008.30%354,600