PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 580.00
-10.00 (-1.69%)
Sep 8, 2025, 4:03 PM WIB
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 330,400 |
| Sep 4, 2025 | 590.00 | 625.00 | 580.00 | 590.00 | 590.00 | - | 334,600 |
| Sep 3, 2025 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 159,000 |
| Sep 2, 2025 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 1.71% | 68,500 |
| Sep 1, 2025 | 575.00 | 625.00 | 550.00 | 585.00 | 585.00 | 0.86% | 654,000 |
| Aug 29, 2025 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 106,900 |
| Aug 28, 2025 | 575.00 | 595.00 | 575.00 | 590.00 | 590.00 | - | 49,700 |
| Aug 27, 2025 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 46,600 |
| Aug 26, 2025 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -2.52% | 242,100 |
| Aug 25, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | 0.85% | 244,600 |
| Aug 22, 2025 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 1.72% | 57,200 |
| Aug 21, 2025 | 595.00 | 605.00 | 580.00 | 580.00 | 580.00 | -2.52% | 220,200 |
| Aug 20, 2025 | 600.00 | 600.00 | 560.00 | 595.00 | 595.00 | 1.71% | 451,600 |
| Aug 19, 2025 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 44,100 |
| Aug 15, 2025 | 585.00 | 600.00 | 550.00 | 590.00 | 590.00 | 0.85% | 52,700 |
| Aug 14, 2025 | 605.00 | 610.00 | 560.00 | 585.00 | 585.00 | -2.50% | 459,600 |
| Aug 13, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 80,300 |
| Aug 12, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 87,300 |
| Aug 11, 2025 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 44,000 |
| Aug 8, 2025 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 158,400 |
| Aug 7, 2025 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | -1.61% | 101,700 |
| Aug 6, 2025 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 118,900 |
| Aug 5, 2025 | 610.00 | 625.00 | 600.00 | 620.00 | 620.00 | 2.48% | 29,700 |
| Aug 4, 2025 | 615.00 | 630.00 | 605.00 | 605.00 | 605.00 | -0.82% | 111,100 |
| Aug 1, 2025 | 605.00 | 630.00 | 605.00 | 610.00 | 610.00 | -3.17% | 19,800 |
| Jul 31, 2025 | 650.00 | 655.00 | 595.00 | 630.00 | 630.00 | -3.08% | 91,200 |
| Jul 30, 2025 | 670.00 | 700.00 | 625.00 | 650.00 | 650.00 | 6.56% | 605,000 |
| Jul 29, 2025 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 8,200 |
| Jul 28, 2025 | 615.00 | 630.00 | 600.00 | 615.00 | 615.00 | - | 139,700 |
| Jul 25, 2025 | 615.00 | 630.00 | 615.00 | 615.00 | 615.00 | 0.82% | 12,100 |
| Jul 24, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | -2.40% | 3,900 |
| Jul 23, 2025 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | 1.63% | 116,800 |
| Jul 22, 2025 | 650.00 | 675.00 | 595.00 | 615.00 | 615.00 | -3.91% | 308,700 |
| Jul 21, 2025 | 625.00 | 650.00 | 615.00 | 640.00 | 640.00 | 2.40% | 36,400 |
| Jul 18, 2025 | 640.00 | 650.00 | 625.00 | 625.00 | 625.00 | -1.57% | 29,000 |
| Jul 17, 2025 | 655.00 | 655.00 | 610.00 | 635.00 | 635.00 | -3.05% | 137,300 |
| Jul 16, 2025 | 700.00 | 725.00 | 625.00 | 655.00 | 655.00 | 9.17% | 286,500 |
| Jul 15, 2025 | 650.00 | 650.00 | 595.00 | 600.00 | 600.00 | -7.69% | 358,100 |
| Jul 14, 2025 | 655.00 | 655.00 | 620.00 | 650.00 | 650.00 | 3.17% | 34,300 |
| Jul 11, 2025 | 640.00 | 660.00 | 620.00 | 630.00 | 630.00 | -1.56% | 58,300 |
| Jul 10, 2025 | 640.00 | 680.00 | 635.00 | 640.00 | 640.00 | -1.54% | 131,400 |
| Jul 9, 2025 | 655.00 | 655.00 | 640.00 | 650.00 | 650.00 | -0.76% | 5,100 |
| Jul 8, 2025 | 635.00 | 670.00 | 635.00 | 655.00 | 655.00 | 1.55% | 19,400 |
| Jul 7, 2025 | 645.00 | 675.00 | 640.00 | 645.00 | 645.00 | - | 159,600 |
| Jul 4, 2025 | 640.00 | 685.00 | 635.00 | 645.00 | 645.00 | 0.78% | 106,900 |
| Jul 3, 2025 | 670.00 | 670.00 | 605.00 | 640.00 | 640.00 | -5.19% | 157,500 |
| Jul 2, 2025 | 670.00 | 675.00 | 650.00 | 675.00 | 675.00 | - | 33,500 |
| Jul 1, 2025 | 670.00 | 675.00 | 645.00 | 675.00 | 675.00 | -2.17% | 146,900 |
| Jun 30, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 5,800 |
| Jun 26, 2025 | 685.00 | 710.00 | 660.00 | 690.00 | 690.00 | 0.73% | 63,500 |