Skip to main content
logo
PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,800.00
+10.00 (0.26%)
Jul 28, 2026, 4:00 PM WIB

IDX:PKPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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