Skip to main content
logo
PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,120.00
-170.00 (-5.17%)
Jul 8, 2026, 3:40 PM WIB

IDX:PKPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20263,080.003,200.003,050.003,200.003,200.003.90%1,774,700
Jun 30, 20262,820.003,290.002,700.003,080.003,080.009.22%6,054,600
Jun 29, 20262,880.002,890.002,750.002,820.002,820.000.36%598,400
Jun 26, 20262,890.002,950.002,750.002,810.002,810.00-2.43%1,361,700
Jun 25, 20262,630.002,920.002,570.002,880.002,880.009.92%2,097,700
Jun 24, 20262,630.002,690.002,580.002,620.002,620.000.77%860,000
Jun 23, 20262,580.002,630.002,530.002,600.002,600.000.78%643,900
Jun 22, 20262,640.002,710.002,580.002,580.002,580.00-1.90%740,800
Jun 19, 20262,620.002,630.002,550.002,630.002,630.000.38%910,500
Jun 18, 20262,600.002,620.002,500.002,620.002,620.00-950,000
Jun 17, 20262,680.002,790.002,550.002,620.002,620.00-2.24%900,100
Jun 15, 20262,690.002,800.002,650.002,680.002,680.000.37%1,075,700
Jun 12, 20262,600.002,760.002,600.002,670.002,670.00-0.37%864,700
Jun 11, 20262,690.002,750.002,540.002,680.002,680.000.75%901,700
Jun 10, 20262,570.002,860.002,550.002,660.002,660.003.50%1,233,100
Jun 9, 20262,390.002,570.002,360.002,570.002,570.007.08%1,101,300
Jun 8, 20262,550.002,660.002,400.002,400.002,400.00-10.45%1,311,200
Jun 5, 20262,670.002,700.002,500.002,680.002,680.000.37%1,434,700
Jun 4, 20262,750.002,750.002,450.002,670.002,670.00-1.48%1,407,600
Jun 3, 20262,900.003,000.002,680.002,710.002,710.00-8.14%1,686,900
Jun 2, 20263,000.003,050.002,900.002,950.002,950.00-692,200
May 29, 20262,910.003,060.002,910.002,950.002,950.003.51%1,278,400
May 26, 20262,950.003,200.002,810.002,850.002,850.00-1.04%2,497,400
May 25, 20262,900.002,960.002,800.002,880.002,880.00-1.37%1,019,200
May 22, 20262,510.002,970.002,510.002,920.002,920.0016.33%3,191,100
May 21, 20262,800.002,890.002,400.002,510.002,510.00-10.36%3,017,900
May 20, 20262,850.002,940.002,500.002,800.002,800.00-4.76%2,252,000
May 19, 20263,010.003,080.002,800.002,940.002,940.00-2.00%1,439,600
May 18, 20263,080.003,100.002,920.003,000.003,000.00-2.60%1,266,500
May 13, 20263,070.003,120.002,910.003,080.003,080.000.33%894,100
May 12, 20263,100.003,110.003,020.003,070.003,070.000.33%688,800
May 11, 20263,130.003,150.003,030.003,060.003,060.00-2.86%1,351,500
May 8, 20263,160.003,190.002,980.003,150.003,150.00-0.63%1,680,900
May 7, 20263,180.003,190.003,120.003,170.003,170.000.63%902,000
May 6, 20263,160.003,200.003,090.003,150.003,150.000.64%1,133,000
May 5, 20263,120.003,150.003,010.003,130.003,130.000.97%1,907,300
May 4, 20263,050.003,150.002,930.003,100.003,100.001.31%2,286,400
Apr 30, 20263,320.003,340.002,990.003,060.003,060.00-7.55%4,067,200
Apr 29, 20263,300.003,380.003,250.003,310.003,310.000.30%3,339,400
Apr 28, 20263,650.003,660.003,120.003,300.003,300.00-9.84%9,507,600
Apr 27, 20263,350.003,700.003,150.003,660.003,660.009.25%9,255,600
Apr 24, 20263,150.003,430.003,020.003,350.003,350.009.12%9,502,700
Apr 23, 20263,000.003,200.002,790.003,070.003,070.002.33%9,605,000
Apr 22, 20262,740.003,260.002,620.003,000.003,000.0014.94%16,350,600
Apr 21, 20262,240.002,750.002,110.002,610.002,610.0018.64%8,565,800
Apr 20, 20262,270.002,270.002,170.002,200.002,200.00-5.17%1,339,400