PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia · Delayed Price · Currency is IDR 2,610.00
-450.00 (-14.71%)
Apr 15, 2026, 4:02 PM WIB
IDX:KONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 2,750.00 | 3,060.00 | 2,750.00 | 3,060.00 | 3,060.00 | 24.90% | 690,900 |
| Apr 13, 2026 | 2,440.00 | 2,450.00 | 2,150.00 | 2,450.00 | 2,450.00 | 24.68% | 254,000 |
| Apr 10, 2026 | 1,605.00 | 1,965.00 | 1,515.00 | 1,965.00 | 1,965.00 | 24.76% | 97,500 |
| Apr 9, 2026 | 1,475.00 | 1,750.00 | 1,475.00 | 1,575.00 | 1,575.00 | 6.78% | 72,600 |
| Apr 8, 2026 | 1,420.00 | 1,480.00 | 1,420.00 | 1,475.00 | 1,475.00 | 2.79% | 1,200 |
| Apr 6, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 500 |
| Apr 2, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | - | 300 |
| Apr 1, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.69% | 6,200 |
| Mar 31, 2026 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 200 |
| Mar 30, 2026 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,450.00 | -0.34% | 2,500 |
| Mar 27, 2026 | 1,435.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,455.00 | - | 800 |
| Mar 26, 2026 | 1,450.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.34% | 1,100 |
| Mar 25, 2026 | 1,440.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 0.35% | 1,300 |
| Mar 17, 2026 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | - | 2,900 |
| Mar 16, 2026 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | -1.37% | 2,000 |
| Mar 13, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | -4.87% | 5,300 |
| Mar 12, 2026 | 1,505.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,540.00 | -1.91% | 5,400 |
| Mar 11, 2026 | 1,560.00 | 1,570.00 | 1,485.00 | 1,570.00 | 1,570.00 | 0.64% | 3,900 |
| Mar 10, 2026 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | 3.31% | 3,700 |
| Mar 9, 2026 | 1,520.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.66% | 9,400 |
| Mar 6, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 6,300 |
| Mar 5, 2026 | 1,510.00 | 1,640.00 | 1,510.00 | 1,550.00 | 1,550.00 | -0.64% | 13,400 |
| Mar 4, 2026 | 1,845.00 | 2,130.00 | 1,500.00 | 1,560.00 | 1,560.00 | -8.50% | 334,800 |
| Mar 3, 2026 | 1,980.00 | 1,980.00 | 1,705.00 | 1,705.00 | 1,705.00 | -13.89% | 26,400 |
| Mar 2, 2026 | 1,600.00 | 2,140.00 | 1,580.00 | 1,980.00 | 1,980.00 | 8.20% | 54,600 |
| Feb 27, 2026 | 1,915.00 | 1,915.00 | 1,765.00 | 1,830.00 | 1,830.00 | -4.69% | 31,000 |
| Feb 26, 2026 | 2,380.00 | 2,760.00 | 1,915.00 | 1,920.00 | 1,920.00 | -14.67% | 419,300 |
| Feb 25, 2026 | 2,070.00 | 2,250.00 | 2,050.00 | 2,250.00 | 2,250.00 | 25.00% | 247,800 |
| Feb 24, 2026 | 1,990.00 | 2,200.00 | 1,790.00 | 1,800.00 | 1,800.00 | -9.55% | 63,000 |
| Feb 23, 2026 | 2,080.00 | 2,080.00 | 1,970.00 | 1,990.00 | 1,990.00 | -0.50% | 6,900 |
| Feb 20, 2026 | 2,000.00 | 2,080.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 6,700 |
| Feb 19, 2026 | 1,985.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.50% | 11,600 |
| Feb 18, 2026 | 2,010.00 | 2,060.00 | 1,985.00 | 1,990.00 | 1,990.00 | -1.97% | 14,600 |
| Feb 13, 2026 | 2,070.00 | 2,090.00 | 1,980.00 | 2,030.00 | 2,030.00 | -0.98% | 9,200 |
| Feb 12, 2026 | 2,200.00 | 2,200.00 | 2,040.00 | 2,050.00 | 2,050.00 | -5.53% | 36,500 |
| Feb 11, 2026 | 2,360.00 | 2,430.00 | 2,100.00 | 2,170.00 | 2,170.00 | -8.05% | 324,500 |
| Feb 10, 2026 | 1,800.00 | 2,360.00 | 1,800.00 | 2,360.00 | 2,360.00 | 24.54% | 75,400 |
| Feb 9, 2026 | 1,895.00 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 800 |
| Feb 6, 2026 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 200 |
| Feb 5, 2026 | 1,950.00 | 1,950.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 700 |
| Feb 4, 2026 | 1,755.00 | 1,950.00 | 1,755.00 | 1,895.00 | 1,895.00 | 6.16% | 3,800 |
| Feb 3, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,785.00 | 1,785.00 | 8.18% | 6,600 |
| Feb 2, 2026 | 1,800.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,650.00 | -9.84% | 3,300 |
| Jan 30, 2026 | 1,820.00 | 1,835.00 | 1,815.00 | 1,830.00 | 1,830.00 | 0.83% | 4,300 |
| Jan 29, 2026 | 1,815.00 | 1,820.00 | 1,760.00 | 1,815.00 | 1,815.00 | -0.55% | 15,300 |
| Jan 28, 2026 | 1,990.00 | 1,990.00 | 1,825.00 | 1,825.00 | 1,825.00 | -8.29% | 5,000 |
| Jan 27, 2026 | 2,060.00 | 2,060.00 | 1,850.00 | 1,990.00 | 1,990.00 | -3.40% | 26,500 |
| Jan 26, 2026 | 2,090.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.96% | 3,200 |
| Jan 23, 2026 | 2,100.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.95% | 9,700 |
| Jan 22, 2026 | 2,180.00 | 2,180.00 | 2,090.00 | 2,100.00 | 2,100.00 | -4.11% | 34,700 |