PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 5,850.00
-250.00 (-4.10%)
Oct 2, 2026, 4:11 PM WIB
IDX:PKPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,150.00 | 6,250.00 | 5,575.00 | 5,850.00 | - | -4.10% | 3,381,400 |
| Oct 1, 2026 | 6,100.00 | 6,250.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.24% | 1,592,400 |
| Sep 30, 2026 | 6,150.00 | 6,325.00 | 6,025.00 | 6,025.00 | 6,025.00 | -2.03% | 2,667,400 |
| Sep 29, 2026 | 5,950.00 | 6,350.00 | 5,950.00 | 6,150.00 | 6,150.00 | 4.24% | 3,962,400 |
| Sep 28, 2026 | 5,450.00 | 6,100.00 | 5,400.00 | 5,900.00 | 5,900.00 | 5.83% | 5,197,000 |
| Sep 25, 2026 | 5,725.00 | 6,050.00 | 5,575.00 | 5,575.00 | 5,575.00 | 1.36% | 5,734,900 |
| Sep 24, 2026 | 5,175.00 | 5,700.00 | 5,000.00 | 5,500.00 | 5,500.00 | 5.77% | 5,965,300 |
| Sep 23, 2026 | 4,620.00 | 5,350.00 | 4,620.00 | 5,200.00 | 5,200.00 | 12.55% | 7,273,300 |
| Sep 22, 2026 | 4,770.00 | 4,780.00 | 4,530.00 | 4,620.00 | 4,620.00 | -1.07% | 1,757,800 |
| Sep 21, 2026 | 4,300.00 | 4,720.00 | 4,280.00 | 4,670.00 | 4,670.00 | 8.60% | 2,429,200 |
| Sep 18, 2026 | 4,270.00 | 4,340.00 | 4,240.00 | 4,300.00 | 4,300.00 | - | 758,100 |
| Sep 17, 2026 | 4,170.00 | 4,330.00 | 4,140.00 | 4,300.00 | 4,300.00 | 3.12% | 1,302,900 |
| Sep 16, 2026 | 4,210.00 | 4,220.00 | 4,110.00 | 4,170.00 | 4,170.00 | -0.71% | 456,200 |
| Sep 15, 2026 | 4,250.00 | 4,330.00 | 4,160.00 | 4,200.00 | 4,200.00 | -1.18% | 723,100 |
| Sep 14, 2026 | 4,450.00 | 4,490.00 | 4,160.00 | 4,250.00 | 4,250.00 | -4.49% | 2,047,100 |
| Sep 11, 2026 | 4,400.00 | 4,500.00 | 4,320.00 | 4,450.00 | 4,450.00 | - | 1,075,100 |
| Sep 10, 2026 | 4,500.00 | 4,550.00 | 4,390.00 | 4,450.00 | 4,450.00 | -1.11% | 1,071,700 |
| Sep 9, 2026 | 4,470.00 | 4,710.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1.58% | 2,387,600 |
| Sep 8, 2026 | 4,580.00 | 4,580.00 | 4,320.00 | 4,430.00 | 4,430.00 | -2.21% | 2,328,400 |
| Sep 7, 2026 | 4,350.00 | 4,790.00 | 4,200.00 | 4,530.00 | 4,530.00 | 3.42% | 8,159,700 |
| Sep 4, 2026 | 3,730.00 | 4,450.00 | 3,670.00 | 4,380.00 | 4,380.00 | 17.43% | 7,677,200 |
| Sep 3, 2026 | 3,730.00 | 3,760.00 | 3,660.00 | 3,730.00 | 3,730.00 | 0.27% | 915,900 |
| Sep 2, 2026 | 3,740.00 | 3,740.00 | 3,690.00 | 3,720.00 | 3,720.00 | -0.53% | 363,900 |
| Sep 1, 2026 | 3,720.00 | 3,750.00 | 3,670.00 | 3,740.00 | 3,740.00 | 0.54% | 708,300 |
| Aug 31, 2026 | 3,690.00 | 3,790.00 | 3,640.00 | 3,720.00 | 3,720.00 | 1.09% | 733,900 |
| Aug 28, 2026 | 3,700.00 | 3,700.00 | 3,630.00 | 3,680.00 | 3,680.00 | -0.27% | 287,000 |
| Aug 27, 2026 | 3,510.00 | 3,710.00 | 3,500.00 | 3,690.00 | 3,690.00 | 3.07% | 464,200 |
| Aug 26, 2026 | 3,740.00 | 3,750.00 | 3,560.00 | 3,580.00 | 3,580.00 | -4.28% | 908,700 |
| Aug 24, 2026 | 3,750.00 | 3,790.00 | 3,670.00 | 3,740.00 | 3,740.00 | 0.81% | 905,200 |
| Aug 21, 2026 | 3,660.00 | 3,790.00 | 3,620.00 | 3,710.00 | 3,710.00 | 1.09% | 645,700 |
| Aug 20, 2026 | 3,670.00 | 3,670.00 | 3,610.00 | 3,670.00 | 3,670.00 | - | 609,200 |
| Aug 19, 2026 | 3,690.00 | 3,690.00 | 3,610.00 | 3,670.00 | 3,670.00 | - | 590,600 |
| Aug 18, 2026 | 3,700.00 | 3,700.00 | 3,630.00 | 3,670.00 | 3,670.00 | -0.81% | 542,600 |
| Aug 14, 2026 | 3,660.00 | 3,720.00 | 3,600.00 | 3,700.00 | 3,700.00 | 0.27% | 677,600 |
| Aug 13, 2026 | 3,750.00 | 3,800.00 | 3,630.00 | 3,690.00 | 3,690.00 | -1.60% | 1,038,200 |
| Aug 12, 2026 | 3,740.00 | 3,880.00 | 3,710.00 | 3,750.00 | 3,750.00 | 0.27% | 1,050,700 |
| Aug 11, 2026 | 3,860.00 | 3,860.00 | 3,730.00 | 3,740.00 | 3,740.00 | -3.11% | 1,069,000 |
| Aug 10, 2026 | 3,890.00 | 3,930.00 | 3,770.00 | 3,860.00 | 3,860.00 | -1.28% | 1,302,000 |
| Aug 7, 2026 | 3,870.00 | 3,930.00 | 3,830.00 | 3,910.00 | 3,910.00 | 0.26% | 648,000 |
| Aug 6, 2026 | 3,920.00 | 3,950.00 | 3,790.00 | 3,900.00 | 3,900.00 | -0.76% | 894,700 |
| Aug 5, 2026 | 3,970.00 | 3,980.00 | 3,840.00 | 3,930.00 | 3,930.00 | -0.51% | 865,700 |
| Aug 4, 2026 | 3,950.00 | 3,990.00 | 3,890.00 | 3,950.00 | 3,950.00 | - | 713,300 |
| Aug 3, 2026 | 3,950.00 | 4,070.00 | 3,940.00 | 3,950.00 | 3,950.00 | 0.51% | 1,436,800 |
| Jul 31, 2026 | 3,950.00 | 3,960.00 | 3,880.00 | 3,930.00 | 3,930.00 | 0.26% | 633,100 |
| Jul 30, 2026 | 3,910.00 | 3,950.00 | 3,840.00 | 3,920.00 | 3,920.00 | 1.82% | 1,405,600 |
| Jul 29, 2026 | 3,800.00 | 3,880.00 | 3,700.00 | 3,850.00 | 3,850.00 | 1.32% | 1,391,900 |
| Jul 28, 2026 | 3,700.00 | 3,840.00 | 3,700.00 | 3,800.00 | 3,800.00 | 0.26% | 695,500 |
| Jul 27, 2026 | 3,860.00 | 3,860.00 | 3,450.00 | 3,790.00 | 3,790.00 | -2.07% | 1,888,500 |
| Jul 24, 2026 | 3,940.00 | 3,940.00 | 3,780.00 | 3,870.00 | 3,870.00 | -2.03% | 1,383,800 |
| Jul 23, 2026 | 3,920.00 | 4,020.00 | 3,870.00 | 3,950.00 | 3,950.00 | 1.02% | 2,810,500 |