PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia · Delayed Price · Currency is IDR 2,070.00
-50.00 (-2.36%)
Sep 11, 2026, 3:48 PM WIB
IDX:KONI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 2,290.00 | 2,360.00 | 2,290.00 | 2,360.00 | 2,360.00 | 1.29% | 17,700 |
| Aug 18, 2026 | 2,360.00 | 2,380.00 | 2,300.00 | 2,330.00 | 2,330.00 | -0.43% | 12,700 |
| Aug 14, 2026 | 2,300.00 | 2,360.00 | 2,260.00 | 2,340.00 | 2,340.00 | 0.43% | 17,300 |
| Aug 13, 2026 | 2,420.00 | 2,500.00 | 2,250.00 | 2,330.00 | 2,330.00 | 0.87% | 73,400 |
| Aug 12, 2026 | 2,330.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.86% | 4,000 |
| Aug 11, 2026 | 2,330.00 | 2,370.00 | 2,310.00 | 2,330.00 | 2,330.00 | -2.10% | 19,900 |
| Aug 10, 2026 | 2,380.00 | 2,450.00 | 2,340.00 | 2,380.00 | 2,380.00 | - | 23,800 |
| Aug 7, 2026 | 2,450.00 | 2,470.00 | 2,350.00 | 2,380.00 | 2,380.00 | 0.42% | 60,500 |
| Aug 6, 2026 | 2,420.00 | 2,420.00 | 2,300.00 | 2,370.00 | 2,370.00 | -2.07% | 42,400 |
| Aug 5, 2026 | 2,400.00 | 2,470.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.83% | 26,800 |
| Aug 4, 2026 | 2,430.00 | 2,430.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.23% | 13,400 |
| Aug 3, 2026 | 2,460.00 | 2,470.00 | 2,430.00 | 2,430.00 | 2,430.00 | -1.62% | 14,800 |
| Jul 31, 2026 | 2,490.00 | 2,490.00 | 2,400.00 | 2,470.00 | 2,470.00 | 0.82% | 9,000 |
| Jul 30, 2026 | 2,410.00 | 2,500.00 | 2,400.00 | 2,450.00 | 2,450.00 | 2.08% | 19,900 |
| Jul 29, 2026 | 2,420.00 | 2,500.00 | 2,330.00 | 2,400.00 | 2,400.00 | -0.83% | 24,400 |
| Jul 28, 2026 | 2,430.00 | 2,430.00 | 2,400.00 | 2,420.00 | 2,420.00 | -0.41% | 11,000 |
| Jul 27, 2026 | 2,470.00 | 2,470.00 | 2,400.00 | 2,430.00 | 2,430.00 | -0.82% | 30,700 |
| Jul 24, 2026 | 2,450.00 | 2,600.00 | 2,400.00 | 2,450.00 | 2,450.00 | - | 80,900 |
| Jul 23, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,450.00 | 2,450.00 | -2.00% | 137,200 |
| Jul 22, 2026 | 2,650.00 | 2,660.00 | 2,450.00 | 2,500.00 | 2,500.00 | -5.30% | 184,300 |
| Jul 21, 2026 | 2,730.00 | 2,730.00 | 2,550.00 | 2,640.00 | 2,640.00 | -1.12% | 100,000 |
| Jul 20, 2026 | 2,710.00 | 2,740.00 | 2,610.00 | 2,670.00 | 2,670.00 | -1.48% | 37,000 |
| Jul 17, 2026 | 2,690.00 | 2,830.00 | 2,690.00 | 2,710.00 | 2,710.00 | 1.12% | 40,600 |
| Jul 16, 2026 | 2,780.00 | 2,780.00 | 2,650.00 | 2,680.00 | 2,680.00 | -3.60% | 59,100 |
| Jul 15, 2026 | 2,770.00 | 2,870.00 | 2,620.00 | 2,780.00 | 2,780.00 | -1.07% | 98,900 |
| Jul 14, 2026 | 3,340.00 | 3,340.00 | 2,810.00 | 2,810.00 | 2,810.00 | -14.85% | 462,500 |
| Jul 13, 2026 | 2,800.00 | 3,340.00 | 2,550.00 | 3,300.00 | 3,300.00 | 13.79% | 231,500 |
| Jul 10, 2026 | 2,740.00 | 2,900.00 | 2,400.00 | 2,900.00 | 2,900.00 | 25.00% | 346,400 |
| Jul 9, 2026 | 2,450.00 | 2,520.00 | 2,320.00 | 2,320.00 | 2,320.00 | -6.07% | 18,000 |
| Jul 8, 2026 | 2,530.00 | 2,530.00 | 2,410.00 | 2,470.00 | 2,470.00 | -1.98% | 48,800 |
| Jul 7, 2026 | 2,700.00 | 2,700.00 | 2,490.00 | 2,520.00 | 2,520.00 | -0.40% | 11,600 |
| Jul 6, 2026 | 2,540.00 | 2,570.00 | 2,460.00 | 2,530.00 | 2,530.00 | -0.39% | 52,000 |
| Jul 3, 2026 | 2,590.00 | 2,600.00 | 2,490.00 | 2,540.00 | 2,540.00 | 2.42% | 35,200 |
| Jul 2, 2026 | 2,520.00 | 2,610.00 | 2,450.00 | 2,480.00 | 2,480.00 | -1.59% | 55,800 |