Skip to main content
logo
PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,260.00
-10.00 (-0.44%)
Aug 24, 2026, 4:00 PM WIB

IDX:KONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,320.002,320.002,230.002,260.00--0.44%31,000
Aug 21, 20262,360.002,360.002,270.002,270.002,270.00-2.58%27,000
Aug 20, 20262,360.002,360.002,280.002,330.002,330.00-1.27%33,500
Aug 19, 20262,290.002,360.002,290.002,360.002,360.001.29%17,700
Aug 18, 20262,360.002,380.002,300.002,330.002,330.00-0.43%12,700
Aug 14, 20262,300.002,360.002,260.002,340.002,340.000.43%17,300
Aug 13, 20262,420.002,500.002,250.002,330.002,330.000.87%73,400
Aug 12, 20262,330.002,360.002,300.002,310.002,310.00-0.86%4,000
Aug 11, 20262,330.002,370.002,310.002,330.002,330.00-2.10%19,900
Aug 10, 20262,380.002,450.002,340.002,380.002,380.00-23,800
Aug 7, 20262,450.002,470.002,350.002,380.002,380.000.42%60,500
Aug 6, 20262,420.002,420.002,300.002,370.002,370.00-2.07%42,400
Aug 5, 20262,400.002,470.002,400.002,420.002,420.000.83%26,800
Aug 4, 20262,430.002,430.002,400.002,400.002,400.00-1.23%13,400
Aug 3, 20262,460.002,470.002,430.002,430.002,430.00-1.62%14,800
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