PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 2,120.00
+90.00 (4.43%)
At close: Mar 27, 2026
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,030.00 | 2,140.00 | 1,960.00 | 2,120.00 | 2,120.00 | 4.43% | 2,409,400 |
| Mar 26, 2026 | 1,880.00 | 2,100.00 | 1,805.00 | 2,030.00 | 2,030.00 | 10.03% | 1,510,800 |
| Mar 25, 2026 | 1,795.00 | 1,860.00 | 1,785.00 | 1,845.00 | 1,845.00 | 1.37% | 880,600 |
| Mar 17, 2026 | 1,785.00 | 1,870.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.96% | 672,900 |
| Mar 16, 2026 | 1,755.00 | 1,800.00 | 1,620.00 | 1,785.00 | 1,785.00 | 0.28% | 1,088,600 |
| Mar 13, 2026 | 1,850.00 | 1,850.00 | 1,735.00 | 1,780.00 | 1,780.00 | -3.78% | 891,500 |
| Mar 12, 2026 | 1,810.00 | 1,945.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.21% | 1,134,700 |
| Mar 11, 2026 | 1,850.00 | 1,885.00 | 1,750.00 | 1,810.00 | 1,810.00 | -0.82% | 605,500 |
| Mar 10, 2026 | 1,730.00 | 1,850.00 | 1,730.00 | 1,825.00 | 1,825.00 | 5.80% | 840,400 |
| Mar 9, 2026 | 1,845.00 | 1,870.00 | 1,645.00 | 1,725.00 | 1,725.00 | -10.16% | 2,244,400 |
| Mar 6, 2026 | 1,985.00 | 2,020.00 | 1,915.00 | 1,920.00 | 1,920.00 | -3.76% | 698,700 |
| Mar 5, 2026 | 1,940.00 | 2,040.00 | 1,940.00 | 1,995.00 | 1,995.00 | 2.84% | 4,544,900 |
| Mar 4, 2026 | 2,100.00 | 2,100.00 | 1,895.00 | 1,940.00 | 1,940.00 | -4.43% | 2,543,700 |
| Mar 3, 2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.49% | 1,125,500 |
| Mar 2, 2026 | 1,990.00 | 2,210.00 | 1,990.00 | 2,040.00 | 2,040.00 | 1.49% | 3,585,900 |
| Feb 27, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.50% | 1,663,300 |
| Feb 26, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0.50% | 2,104,600 |
| Feb 25, 2026 | 1,995.00 | 2,050.00 | 1,970.00 | 2,010.00 | 2,010.00 | 0.75% | 834,500 |
| Feb 24, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,995.00 | -2.21% | 1,212,000 |
| Feb 23, 2026 | 2,020.00 | 2,100.00 | 1,995.00 | 2,040.00 | 2,040.00 | 2.00% | 1,237,400 |
| Feb 20, 2026 | 2,000.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 923,000 |
| Feb 19, 2026 | 2,000.00 | 2,020.00 | 1,945.00 | 2,000.00 | 2,000.00 | - | 1,766,000 |
| Feb 18, 2026 | 2,000.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | - | 1,714,400 |
| Feb 13, 2026 | 2,060.00 | 2,060.00 | 1,925.00 | 2,000.00 | 2,000.00 | -0.99% | 2,504,300 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 1,975.00 | 2,020.00 | 2,020.00 | - | 1,932,100 |
| Feb 11, 2026 | 1,950.00 | 2,100.00 | 1,940.00 | 2,020.00 | 2,020.00 | 3.59% | 1,671,300 |
| Feb 10, 2026 | 1,940.00 | 1,965.00 | 1,900.00 | 1,950.00 | 1,950.00 | 0.78% | 863,500 |
| Feb 9, 2026 | 1,900.00 | 1,955.00 | 1,820.00 | 1,935.00 | 1,935.00 | 1.84% | 1,496,800 |
| Feb 6, 2026 | 2,020.00 | 2,140.00 | 1,785.00 | 1,900.00 | 1,900.00 | -9.52% | 8,618,700 |
| Feb 5, 2026 | 2,140.00 | 2,180.00 | 2,000.00 | 2,100.00 | 2,100.00 | -1.87% | 1,554,000 |
| Feb 4, 2026 | 2,350.00 | 2,350.00 | 1,985.00 | 2,140.00 | 2,140.00 | -8.15% | 7,683,000 |
| Feb 3, 2026 | 2,280.00 | 2,400.00 | 2,170.00 | 2,330.00 | 2,330.00 | 2.19% | 4,313,500 |
| Feb 2, 2026 | 2,330.00 | 2,330.00 | 2,030.00 | 2,280.00 | 2,280.00 | -2.15% | 4,785,900 |
| Jan 30, 2026 | 2,360.00 | 2,500.00 | 2,270.00 | 2,330.00 | 2,330.00 | -1.27% | 2,583,200 |
| Jan 29, 2026 | 2,000.00 | 2,500.00 | 1,770.00 | 2,360.00 | 2,360.00 | 13.46% | 8,759,300 |
| Jan 28, 2026 | 2,080.00 | 2,350.00 | 2,080.00 | 2,080.00 | 2,080.00 | -14.75% | 7,292,900 |
| Jan 27, 2026 | 2,390.00 | 2,640.00 | 2,040.00 | 2,440.00 | 2,440.00 | 1.67% | 7,379,100 |
| Jan 26, 2026 | 2,450.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,400.00 | -0.83% | 2,184,700 |
| Jan 23, 2026 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.83% | 1,353,700 |
| Jan 22, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 3,295,600 |
| Jan 21, 2026 | 2,550.00 | 2,550.00 | 2,300.00 | 2,400.00 | 2,400.00 | 1.69% | 7,528,700 |
| Jan 20, 2026 | 2,200.00 | 2,370.00 | 2,200.00 | 2,360.00 | 2,360.00 | 9.26% | 14,410,500 |
| Jan 19, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 9.92% | 4,792,500 |
| Jan 15, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 9.78% | 6,258,900 |
| Jan 5, 2026 | 1,500.00 | 1,790.00 | 1,460.00 | 1,790.00 | 1,790.00 | 24.74% | 16,851,500 |
| Jan 2, 2026 | 1,345.00 | 1,460.00 | 1,260.00 | 1,435.00 | 1,435.00 | 9.13% | 8,978,700 |
| Dec 29, 2025 | 1,155.00 | 1,345.00 | 1,125.00 | 1,315.00 | 1,315.00 | 15.86% | 5,831,500 |
| Dec 24, 2025 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,135.00 | 1.34% | 1,147,300 |
| Dec 23, 2025 | 1,130.00 | 1,130.00 | 1,075.00 | 1,120.00 | 1,120.00 | -0.88% | 946,400 |
| Dec 22, 2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.44% | 1,070,500 |