PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia · Delayed Price · Currency is IDR 1,555.00
+70.00 (4.71%)
Oct 29, 2026, 4:11 PM WIB
IDX:KONI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,485.00 | 1,850.00 | 1,485.00 | 1,555.00 | 1,555.00 | 4.71% | 560,900 |
| Oct 28, 2026 | 1,595.00 | 1,595.00 | 1,485.00 | 1,485.00 | 1,485.00 | -6.90% | 11,700 |
| Oct 27, 2026 | 1,665.00 | 1,665.00 | 1,595.00 | 1,595.00 | 1,595.00 | -6.73% | 88,300 |
| Oct 26, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1.79% | 379,800 |
| Oct 23, 2026 | 1,400.00 | 1,680.00 | 1,400.00 | 1,680.00 | 1,680.00 | 24.91% | 34,200 |
| Oct 22, 2026 | 1,345.00 | 1,545.00 | 1,335.00 | 1,345.00 | 1,345.00 | - | 7,100 |
| Oct 21, 2026 | 1,380.00 | 1,465.00 | 1,340.00 | 1,345.00 | 1,345.00 | -2.54% | 3,700 |
| Oct 20, 2026 | 1,335.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,380.00 | -3.50% | 3,600 |
| Oct 19, 2026 | 1,480.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,430.00 | -3.38% | 14,200 |
| Oct 16, 2026 | 1,710.00 | 1,710.00 | 1,480.00 | 1,480.00 | 1,480.00 | -13.45% | 13,700 |
| Oct 15, 2026 | 1,780.00 | 1,990.00 | 1,650.00 | 1,710.00 | 1,710.00 | -5.00% | 13,000 |
| Oct 14, 2026 | 1,785.00 | 1,870.00 | 1,765.00 | 1,800.00 | 1,800.00 | 0.84% | 10,100 |
| Oct 13, 2026 | 1,840.00 | 1,840.00 | 1,700.00 | 1,785.00 | 1,785.00 | -4.55% | 8,200 |
| Oct 12, 2026 | 1,865.00 | 1,910.00 | 1,845.00 | 1,870.00 | 1,870.00 | 0.81% | 4,200 |
| Oct 9, 2026 | 1,855.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,855.00 | -0.54% | 5,000 |
| Oct 8, 2026 | 1,915.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.61% | 5,200 |
| Oct 7, 2026 | 1,870.00 | 1,940.00 | 1,860.00 | 1,915.00 | 1,915.00 | - | 24,300 |
| Oct 6, 2026 | 1,905.00 | 1,970.00 | 1,855.00 | 1,915.00 | 1,915.00 | 0.52% | 11,700 |
| Oct 5, 2026 | 1,970.00 | 1,980.00 | 1,855.00 | 1,905.00 | 1,905.00 | -4.75% | 23,400 |
| Oct 2, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.38% | 2,600 |
| Oct 1, 2026 | 1,930.00 | 2,130.00 | 1,930.00 | 2,070.00 | 2,070.00 | 7.81% | 8,900 |
| Sep 30, 2026 | 1,990.00 | 2,210.00 | 1,905.00 | 1,920.00 | 1,920.00 | -1.03% | 15,400 |
| Sep 29, 2026 | 1,945.00 | 1,945.00 | 1,875.00 | 1,940.00 | 1,940.00 | -0.26% | 5,400 |
| Sep 28, 2026 | 2,000.00 | 2,020.00 | 1,935.00 | 1,945.00 | 1,945.00 | -5.12% | 12,000 |
| Sep 25, 2026 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.91% | 7,000 |
| Sep 24, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,090.00 | 2,090.00 | -0.95% | 2,700 |
| Sep 23, 2026 | 2,070.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,110.00 | 3.94% | 5,100 |
| Sep 22, 2026 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.93% | 5,600 |
| Sep 21, 2026 | 2,090.00 | 2,130.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.96% | 4,100 |
| Sep 18, 2026 | 2,100.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 23,700 |
| Sep 17, 2026 | 2,050.00 | 2,090.00 | 2,010.00 | 2,090.00 | 2,090.00 | 1.95% | 6,800 |
| Sep 16, 2026 | 2,010.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.49% | 7,400 |
| Sep 15, 2026 | 2,140.00 | 2,170.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.45% | 17,300 |
| Sep 14, 2026 | 2,200.00 | 2,200.00 | 2,050.00 | 2,070.00 | 2,070.00 | - | 9,200 |
| Sep 11, 2026 | 2,130.00 | 2,260.00 | 2,050.00 | 2,070.00 | 2,070.00 | -2.36% | 30,600 |
| Sep 10, 2026 | 2,170.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,120.00 | -2.30% | 17,300 |
| Sep 9, 2026 | 2,180.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.46% | 3,800 |
| Sep 8, 2026 | 2,230.00 | 2,230.00 | 2,150.00 | 2,180.00 | 2,180.00 | -0.91% | 10,600 |
| Sep 7, 2026 | 2,200.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | 1.85% | 8,000 |
| Sep 4, 2026 | 2,170.00 | 2,300.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.37% | 32,400 |
| Sep 3, 2026 | 2,200.00 | 2,210.00 | 2,160.00 | 2,190.00 | 2,190.00 | -0.90% | 21,900 |
| Sep 2, 2026 | 2,180.00 | 2,250.00 | 2,120.00 | 2,210.00 | 2,210.00 | 1.38% | 36,400 |
| Sep 1, 2026 | 2,210.00 | 2,260.00 | 2,090.00 | 2,180.00 | 2,180.00 | -0.91% | 79,700 |
| Aug 31, 2026 | 2,170.00 | 2,300.00 | 2,150.00 | 2,200.00 | 2,200.00 | 2.33% | 52,000 |
| Aug 28, 2026 | 2,180.00 | 2,550.00 | 2,110.00 | 2,150.00 | 2,150.00 | -0.92% | 307,700 |
| Aug 27, 2026 | 2,180.00 | 2,180.00 | 1,930.00 | 2,170.00 | 2,170.00 | -0.46% | 36,600 |
| Aug 26, 2026 | 2,260.00 | 2,260.00 | 2,050.00 | 2,180.00 | 2,180.00 | -3.54% | 49,200 |
| Aug 24, 2026 | 2,320.00 | 2,320.00 | 2,230.00 | 2,260.00 | 2,260.00 | -0.44% | 27,500 |
| Aug 21, 2026 | 2,360.00 | 2,360.00 | 2,270.00 | 2,270.00 | 2,270.00 | -2.58% | 27,000 |
| Aug 20, 2026 | 2,360.00 | 2,360.00 | 2,280.00 | 2,330.00 | 2,330.00 | -1.27% | 33,500 |