Skip to main content
logo
PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,770.00
-210.00 (-7.05%)
Jun 19, 2026, 11:19 AM WIB

IDX:KONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,980.003,120.002,750.002,750.00--7.72%15,500
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
May 18, 20263,390.003,390.002,890.002,890.002,890.00-14.75%95,200
May 13, 20262,920.003,500.002,920.003,390.003,390.0018.12%227,600
May 12, 20262,540.003,170.002,540.002,870.002,870.0012.99%385,000
May 11, 20262,710.003,050.002,480.002,540.002,540.00-6.62%27,500
May 8, 20262,910.003,160.002,710.002,720.002,720.00-5.23%28,600
May 7, 20262,840.003,420.002,820.002,870.002,870.002.50%124,700
May 6, 20263,180.003,520.002,760.002,800.002,800.00-6.04%314,100
May 5, 20262,590.002,980.002,580.002,980.002,980.0024.69%503,800
May 4, 20262,600.002,610.002,240.002,390.002,390.00-5.53%37,600
Apr 30, 20262,930.002,930.002,520.002,530.002,530.00-14.53%148,100
Apr 29, 20262,900.002,960.002,650.002,960.002,960.0024.89%599,000
Apr 28, 20261,910.002,370.001,910.002,370.002,370.0024.74%129,300
Apr 27, 20262,070.002,070.001,885.001,900.001,900.00-7.32%14,100
Apr 24, 20262,180.002,180.001,905.002,050.002,050.00-5.96%12,600
Apr 23, 20262,200.002,260.002,170.002,180.002,180.00-3.54%24,400
Apr 22, 20262,580.002,700.002,180.002,260.002,260.004.63%300,400
Apr 21, 20262,190.002,220.001,980.002,160.002,160.00-2.26%32,700
Apr 20, 20262,270.002,270.002,170.002,210.002,210.00-4.33%13,100
Apr 17, 20262,330.002,550.002,270.002,310.002,310.00-0.86%23,100
Apr 16, 20262,220.002,730.002,220.002,330.002,330.00-10.73%410,500
Apr 15, 20263,180.003,180.002,610.002,610.002,610.00-14.71%225,700
Apr 14, 20262,750.003,060.002,750.003,060.003,060.0024.90%690,900
Apr 13, 20262,440.002,450.002,150.002,450.002,450.0024.68%254,000
Apr 10, 20261,605.001,965.001,515.001,965.001,965.0024.76%97,500
Apr 9, 20261,475.001,750.001,475.001,575.001,575.006.78%72,600
Apr 8, 20261,420.001,480.001,420.001,475.001,475.002.79%1,200
Apr 6, 20261,435.001,435.001,435.001,435.001,435.00-500
Apr 2, 20261,425.001,435.001,425.001,435.001,435.00-300
Apr 1, 20261,435.001,450.001,435.001,435.001,435.00-0.69%6,200
Mar 31, 20261,450.001,450.001,445.001,445.001,445.00-0.34%200