PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 570.00
-5.00 (-0.87%)
Oct 6, 2025, 4:06 PM WIB
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |