Skip to main content
logo
PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,450.00
0.00 (0.00%)
Sep 11, 2026, 4:11 PM WIB

IDX:PKPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20264,400.004,500.004,320.004,450.004,450.00-1,075,100
Sep 10, 20264,500.004,550.004,390.004,450.004,450.00-1.11%1,071,700
Sep 9, 20264,470.004,710.004,430.004,500.004,500.001.58%2,387,600
Sep 8, 20264,580.004,580.004,320.004,430.004,430.00-2.21%2,328,400
Sep 7, 20264,350.004,790.004,200.004,530.004,530.003.42%8,159,700
Sep 4, 20263,730.004,450.003,670.004,380.004,380.0017.43%7,677,200
Sep 3, 20263,730.003,760.003,660.003,730.003,730.000.27%915,900
Sep 2, 20263,740.003,740.003,690.003,720.003,720.00-0.53%363,900
Sep 1, 20263,720.003,750.003,670.003,740.003,740.000.54%708,300
Aug 31, 20263,690.003,790.003,640.003,720.003,720.001.09%733,900
Aug 28, 20263,700.003,700.003,630.003,680.003,680.00-0.27%287,000
Aug 27, 20263,510.003,710.003,500.003,690.003,690.003.07%464,200
Aug 26, 20263,740.003,750.003,560.003,580.003,580.00-4.28%908,700
Aug 24, 20263,750.003,790.003,670.003,740.003,740.000.81%905,200
Aug 21, 20263,660.003,790.003,620.003,710.003,710.001.09%645,700
Aug 20, 20263,670.003,670.003,610.003,670.003,670.00-609,200
Aug 19, 20263,690.003,690.003,610.003,670.003,670.00-590,600
Aug 18, 20263,700.003,700.003,630.003,670.003,670.00-0.81%542,600
Aug 14, 20263,660.003,720.003,600.003,700.003,700.000.27%677,600
Aug 13, 20263,750.003,800.003,630.003,690.003,690.00-1.60%1,038,200
Aug 12, 20263,740.003,880.003,710.003,750.003,750.000.27%1,040,700
Aug 11, 20263,860.003,860.003,730.003,740.003,740.00-3.11%1,069,000
Aug 10, 20263,890.003,930.003,770.003,860.003,860.00-1.28%1,302,000
Aug 7, 20263,870.003,930.003,830.003,910.003,910.000.26%648,000
Aug 6, 20263,920.003,950.003,790.003,900.003,900.00-0.76%894,700
Aug 5, 20263,970.003,980.003,840.003,930.003,930.00-0.51%865,700
Aug 4, 20263,950.003,990.003,890.003,950.003,950.00-713,300
Aug 3, 20263,950.004,070.003,940.003,950.003,950.000.51%1,436,800
Jul 31, 20263,950.003,960.003,880.003,930.003,930.000.26%633,100
Jul 30, 20263,910.003,950.003,840.003,920.003,920.001.82%1,405,600
Jul 29, 20263,800.003,880.003,700.003,850.003,850.001.32%1,391,900
Jul 28, 20263,700.003,840.003,700.003,800.003,800.000.26%695,500
Jul 27, 20263,860.003,860.003,450.003,790.003,790.00-2.07%1,888,500
Jul 24, 20263,940.003,940.003,780.003,870.003,870.00-2.03%1,383,800
Jul 23, 20263,920.004,020.003,870.003,950.003,950.001.02%2,810,500
Jul 22, 20263,800.003,920.003,770.003,910.003,910.002.89%2,466,600
Jul 21, 20263,700.003,880.003,600.003,800.003,800.004.40%2,819,900
Jul 20, 20263,560.003,650.003,550.003,640.003,640.002.54%1,446,800
Jul 17, 20263,500.003,550.003,430.003,550.003,550.001.43%1,399,700
Jul 16, 20263,220.003,540.003,200.003,500.003,500.009.03%5,263,900
Jul 15, 20263,140.003,240.003,080.003,210.003,210.001.90%1,087,800
Jul 14, 20263,160.003,170.003,100.003,150.003,150.00-0.32%685,800
Jul 13, 20263,180.003,190.003,090.003,160.003,160.00-0.63%519,100
Jul 10, 20263,230.003,250.003,130.003,180.003,180.00-0.31%866,900
Jul 9, 20263,060.003,200.003,060.003,190.003,190.000.95%651,400
Jul 8, 20263,290.003,300.003,040.003,160.003,160.00-3.95%1,746,600
Jul 7, 20263,290.003,300.003,200.003,290.003,290.00-0.30%708,600
Jul 6, 20263,290.003,390.003,180.003,300.003,300.00-0.30%1,663,000
Jul 3, 20263,340.003,380.003,130.003,310.003,310.000.61%2,189,500
Jul 2, 20263,260.003,450.003,200.003,290.003,290.002.81%4,194,400