PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 930.00
+5.00 (0.54%)
At close: Dec 5, 2025
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 925.00 | 935.00 | 850.00 | 930.00 | 930.00 | 0.54% | 483,500 |
| Dec 4, 2025 | 945.00 | 950.00 | 920.00 | 925.00 | 925.00 | -1.07% | 879,100 |
| Dec 3, 2025 | 930.00 | 950.00 | 910.00 | 935.00 | 935.00 | 1.08% | 1,323,000 |
| Dec 2, 2025 | 895.00 | 950.00 | 865.00 | 925.00 | 925.00 | 0.54% | 2,138,600 |
| Dec 1, 2025 | 845.00 | 965.00 | 845.00 | 920.00 | 920.00 | 10.18% | 4,467,400 |
| Nov 28, 2025 | 820.00 | 845.00 | 790.00 | 835.00 | 835.00 | 1.83% | 736,700 |
| Nov 27, 2025 | 820.00 | 840.00 | 755.00 | 820.00 | 820.00 | - | 2,056,700 |
| Nov 26, 2025 | 920.00 | 950.00 | 800.00 | 820.00 | 820.00 | -10.87% | 4,507,100 |
| Nov 25, 2025 | 990.00 | 990.00 | 880.00 | 920.00 | 920.00 | 8.24% | 7,529,200 |
| Nov 24, 2025 | 780.00 | 850.00 | 755.00 | 850.00 | 850.00 | 25.00% | 9,953,700 |
| Nov 21, 2025 | 630.00 | 730.00 | 625.00 | 680.00 | 680.00 | 8.80% | 2,529,100 |
| Nov 20, 2025 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 4.17% | 358,900 |
| Nov 19, 2025 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1.69% | 90,500 |
| Nov 18, 2025 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | -0.84% | 124,900 |
| Nov 17, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | -0.83% | 230,200 |
| Nov 14, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 129,500 |
| Nov 13, 2025 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | - | 315,400 |
| Nov 12, 2025 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 399,600 |
| Nov 11, 2025 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 0.83% | 425,800 |
| Nov 10, 2025 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -3.20% | 127,600 |
| Nov 7, 2025 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | - | 280,200 |
| Nov 6, 2025 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | 1.63% | 101,000 |
| 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% | 179,800 |
| Oct 28, 2025 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -3.51% | 55,000 |
| 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% | 91,100 |
| 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% | 170,200 |
| 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% | 294,300 |
| Oct 3, 2025 | 595.00 | 630.00 | 565.00 | 575.00 | 575.00 | -2.54% | 283,300 |
| 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 |