PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia · Delayed Price · Currency is IDR 2,550.00
-60.00 (-2.30%)
May 26, 2026, 4:02 PM WIB
IDX:KONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,610.00 | 2,690.00 | 2,550.00 | 2,550.00 | 2,550.00 | -2.30% | 20,900 |
| May 25, 2026 | 2,450.00 | 2,750.00 | 2,450.00 | 2,610.00 | 2,610.00 | 7.41% | 42,900 |
| May 22, 2026 | 2,680.00 | 2,680.00 | 2,350.00 | 2,430.00 | 2,430.00 | -9.33% | 59,300 |
| May 21, 2026 | 2,840.00 | 2,960.00 | 2,610.00 | 2,680.00 | 2,680.00 | -4.96% | 78,200 |
| May 20, 2026 | 3,100.00 | 3,420.00 | 2,710.00 | 2,820.00 | 2,820.00 | -9.90% | 245,100 |
| May 19, 2026 | 2,600.00 | 3,600.00 | 2,600.00 | 3,130.00 | 3,130.00 | 8.30% | 354,600 |
| May 18, 2026 | 3,390.00 | 3,390.00 | 2,890.00 | 2,890.00 | 2,890.00 | -14.75% | 95,200 |
| May 13, 2026 | 2,920.00 | 3,500.00 | 2,920.00 | 3,390.00 | 3,390.00 | 18.12% | 227,600 |
| May 12, 2026 | 2,540.00 | 3,170.00 | 2,540.00 | 2,870.00 | 2,870.00 | 12.99% | 385,000 |
| May 11, 2026 | 2,710.00 | 3,050.00 | 2,480.00 | 2,540.00 | 2,540.00 | -6.62% | 27,500 |
| May 8, 2026 | 2,910.00 | 3,160.00 | 2,710.00 | 2,720.00 | 2,720.00 | -5.23% | 28,600 |
| May 7, 2026 | 2,840.00 | 3,420.00 | 2,820.00 | 2,870.00 | 2,870.00 | 2.50% | 124,700 |
| May 6, 2026 | 3,180.00 | 3,520.00 | 2,760.00 | 2,800.00 | 2,800.00 | -6.04% | 314,100 |
| May 5, 2026 | 2,590.00 | 2,980.00 | 2,580.00 | 2,980.00 | 2,980.00 | 24.69% | 503,800 |
| May 4, 2026 | 2,600.00 | 2,610.00 | 2,240.00 | 2,390.00 | 2,390.00 | -5.53% | 37,600 |
| Apr 30, 2026 | 2,930.00 | 2,930.00 | 2,520.00 | 2,530.00 | 2,530.00 | -14.53% | 148,100 |
| Apr 29, 2026 | 2,900.00 | 2,960.00 | 2,650.00 | 2,960.00 | 2,960.00 | 24.89% | 599,000 |
| Apr 28, 2026 | 1,910.00 | 2,370.00 | 1,910.00 | 2,370.00 | 2,370.00 | 24.74% | 129,300 |
| Apr 27, 2026 | 2,070.00 | 2,070.00 | 1,885.00 | 1,900.00 | 1,900.00 | -7.32% | 14,100 |
| Apr 24, 2026 | 2,180.00 | 2,180.00 | 1,905.00 | 2,050.00 | 2,050.00 | -5.96% | 12,600 |
| Apr 23, 2026 | 2,200.00 | 2,260.00 | 2,170.00 | 2,180.00 | 2,180.00 | -3.54% | 24,400 |
| Apr 22, 2026 | 2,580.00 | 2,700.00 | 2,180.00 | 2,260.00 | 2,260.00 | 4.63% | 300,400 |
| Apr 21, 2026 | 2,190.00 | 2,220.00 | 1,980.00 | 2,160.00 | 2,160.00 | -2.26% | 32,700 |
| Apr 20, 2026 | 2,270.00 | 2,270.00 | 2,170.00 | 2,210.00 | 2,210.00 | -4.33% | 13,100 |
| Apr 17, 2026 | 2,330.00 | 2,550.00 | 2,270.00 | 2,310.00 | 2,310.00 | -0.86% | 23,100 |
| Apr 16, 2026 | 2,220.00 | 2,730.00 | 2,220.00 | 2,330.00 | 2,330.00 | -10.73% | 410,500 |
| Apr 15, 2026 | 3,180.00 | 3,180.00 | 2,610.00 | 2,610.00 | 2,610.00 | -14.71% | 225,700 |
| 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 |