PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 605.00
-5.00 (-0.82%)
Aug 8, 2025, 3:43 PM WIB
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 695.00 | 695.00 | 655.00 | 685.00 | 685.00 | -2.14% | 23,100 |
| Jun 24, 2025 | 685.00 | 705.00 | 685.00 | 700.00 | 700.00 | 2.19% | 34,800 |
| Jun 23, 2025 | 710.00 | 710.00 | 665.00 | 685.00 | 685.00 | -2.14% | 162,800 |
| Jun 20, 2025 | 700.00 | 715.00 | 690.00 | 700.00 | 700.00 | -0.71% | 116,100 |
| Jun 19, 2025 | 705.00 | 730.00 | 695.00 | 705.00 | 705.00 | -2.08% | 583,100 |
| Jun 18, 2025 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | -1.37% | 261,700 |
| Jun 17, 2025 | 720.00 | 740.00 | 710.00 | 730.00 | 730.00 | 2.10% | 62,500 |
| Jun 16, 2025 | 730.00 | 735.00 | 700.00 | 715.00 | 715.00 | -0.69% | 561,500 |
| Jun 13, 2025 | 725.00 | 730.00 | 705.00 | 720.00 | 720.00 | -0.69% | 13,500 |
| Jun 12, 2025 | 715.00 | 730.00 | 705.00 | 725.00 | 725.00 | 2.11% | 139,900 |
| Jun 11, 2025 | 730.00 | 735.00 | 710.00 | 710.00 | 710.00 | -2.74% | 41,900 |
| Jun 10, 2025 | 705.00 | 740.00 | 705.00 | 730.00 | 730.00 | 3.55% | 140,300 |
| Jun 5, 2025 | 700.00 | 735.00 | 700.00 | 705.00 | 705.00 | -1.40% | 107,600 |
| Jun 4, 2025 | 705.00 | 730.00 | 695.00 | 715.00 | 715.00 | 1.42% | 276,100 |
| Jun 3, 2025 | 745.00 | 745.00 | 700.00 | 705.00 | 705.00 | -2.08% | 170,000 |
| Jun 2, 2025 | 720.00 | 740.00 | 715.00 | 720.00 | 720.00 | -3.36% | 172,300 |
| May 28, 2025 | 720.00 | 750.00 | 700.00 | 745.00 | 745.00 | 5.67% | 388,000 |
| May 27, 2025 | 720.00 | 720.00 | 695.00 | 705.00 | 705.00 | -2.08% | 503,400 |
| May 26, 2025 | 730.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.70% | 402,900 |
| May 23, 2025 | 745.00 | 765.00 | 725.00 | 740.00 | 740.00 | - | 203,200 |