PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 625.00
+10.00 (1.63%)
Nov 6, 2025, 4:00 PM WIB
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | -0.81% | 86,600 |
| Nov 5, 2025 | 615.00 | 630.00 | 600.00 | 615.00 | 615.00 | - | 881,500 |
| Nov 4, 2025 | 590.00 | 635.00 | 575.00 | 615.00 | 615.00 | 4.24% | 3,450,900 |
| Nov 3, 2025 | 565.00 | 600.00 | 550.00 | 590.00 | 590.00 | 7.27% | 3,705,300 |
| Oct 31, 2025 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | -2.65% | 204,300 |
| Oct 30, 2025 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 0.89% | 164,000 |
| Oct 29, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 1.82% | 236,400 |
| Oct 28, 2025 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -3.51% | 63,300 |
| Oct 27, 2025 | 580.00 | 585.00 | 535.00 | 570.00 | 570.00 | -0.87% | 184,500 |
| Oct 24, 2025 | 540.00 | 580.00 | 540.00 | 575.00 | 575.00 | 4.55% | 53,900 |
| Oct 23, 2025 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 275,700 |
| Oct 22, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -3.54% | 104,700 |
| Oct 21, 2025 | 565.00 | 565.00 | 535.00 | 565.00 | 565.00 | - | 231,700 |
| Oct 20, 2025 | 570.00 | 585.00 | 520.00 | 565.00 | 565.00 | -0.88% | 251,400 |
| Oct 17, 2025 | 570.00 | 590.00 | 535.00 | 570.00 | 570.00 | 0.88% | 173,300 |
| Oct 16, 2025 | 560.00 | 615.00 | 515.00 | 565.00 | 565.00 | 0.89% | 742,200 |
| Oct 15, 2025 | 545.00 | 565.00 | 492.00 | 560.00 | 560.00 | 1.82% | 672,500 |
| Oct 14, 2025 | 565.00 | 570.00 | 520.00 | 550.00 | 550.00 | -1.79% | 172,700 |
| Oct 13, 2025 | 570.00 | 575.00 | 540.00 | 560.00 | 560.00 | -1.75% | 122,800 |
| Oct 10, 2025 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1.79% | 59,100 |
| Oct 9, 2025 | 590.00 | 590.00 | 550.00 | 560.00 | 560.00 | -0.88% | 451,200 |
| Oct 8, 2025 | 560.00 | 605.00 | 555.00 | 565.00 | 565.00 | 1.80% | 135,800 |
| Oct 7, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | 80,300 |
| Oct 6, 2025 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | -0.87% | 294,500 |
| Oct 3, 2025 | 595.00 | 630.00 | 565.00 | 575.00 | 575.00 | -2.54% | 286,500 |
| Oct 2, 2025 | 590.00 | 600.00 | 565.00 | 590.00 | 590.00 | 1.72% | 346,800 |
| Oct 1, 2025 | 595.00 | 595.00 | 565.00 | 580.00 | 580.00 | -2.52% | 85,500 |
| Sep 30, 2025 | 605.00 | 610.00 | 570.00 | 595.00 | 595.00 | -0.83% | 154,100 |
| Sep 29, 2025 | 530.00 | 640.00 | 520.00 | 600.00 | 600.00 | 11.11% | 515,600 |
| Sep 26, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 50,400 |
| Sep 25, 2025 | 540.00 | 560.00 | 530.00 | 540.00 | 540.00 | - | 125,000 |
| Sep 24, 2025 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 71,100 |
| Sep 23, 2025 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | - | 178,700 |
| Sep 22, 2025 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | - | 67,400 |
| Sep 19, 2025 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | -2.65% | 12,300 |
| Sep 18, 2025 | 565.00 | 575.00 | 545.00 | 565.00 | 565.00 | - | 281,900 |
| Sep 17, 2025 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 114,200 |
| Sep 16, 2025 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 166,600 |
| Sep 15, 2025 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | - | 167,200 |
| Sep 12, 2025 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | -4.24% | 262,100 |
| Sep 11, 2025 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 3.51% | 32,400 |
| Sep 10, 2025 | 595.00 | 600.00 | 565.00 | 570.00 | 570.00 | -1.72% | 18,700 |
| Sep 9, 2025 | 595.00 | 605.00 | 560.00 | 580.00 | 580.00 | - | 51,200 |
| Sep 8, 2025 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 332,200 |
| 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 |