PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia · Delayed Price · Currency is IDR 3,170.00
+20.00 (0.63%)
May 7, 2026, 4:00 PM WIB
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3,180.00 | 3,190.00 | 3,120.00 | 3,170.00 | 3,170.00 | 0.63% | 902,000 |
| May 6, 2026 | 3,160.00 | 3,200.00 | 3,090.00 | 3,150.00 | 3,150.00 | 0.64% | 1,133,000 |
| May 5, 2026 | 3,120.00 | 3,150.00 | 3,010.00 | 3,130.00 | 3,130.00 | 0.97% | 1,907,300 |
| May 4, 2026 | 3,050.00 | 3,150.00 | 2,930.00 | 3,100.00 | 3,100.00 | 1.31% | 2,286,400 |
| Apr 30, 2026 | 3,320.00 | 3,340.00 | 2,990.00 | 3,060.00 | 3,060.00 | -7.55% | 4,067,200 |
| Apr 29, 2026 | 3,300.00 | 3,380.00 | 3,250.00 | 3,310.00 | 3,310.00 | 0.30% | 3,339,400 |
| Apr 28, 2026 | 3,650.00 | 3,660.00 | 3,120.00 | 3,300.00 | 3,300.00 | -9.84% | 9,507,600 |
| Apr 27, 2026 | 3,350.00 | 3,700.00 | 3,150.00 | 3,660.00 | 3,660.00 | 9.25% | 9,255,600 |
| Apr 24, 2026 | 3,150.00 | 3,430.00 | 3,020.00 | 3,350.00 | 3,350.00 | 9.12% | 9,502,700 |
| Apr 23, 2026 | 3,000.00 | 3,200.00 | 2,790.00 | 3,070.00 | 3,070.00 | 2.33% | 9,605,000 |
| Apr 22, 2026 | 2,740.00 | 3,260.00 | 2,620.00 | 3,000.00 | 3,000.00 | 14.94% | 16,350,600 |
| Apr 21, 2026 | 2,240.00 | 2,750.00 | 2,110.00 | 2,610.00 | 2,610.00 | 18.64% | 8,565,800 |
| Apr 20, 2026 | 2,270.00 | 2,270.00 | 2,170.00 | 2,200.00 | 2,200.00 | -5.17% | 1,339,400 |
| Apr 17, 2026 | 2,000.00 | 2,400.00 | 1,980.00 | 2,320.00 | 2,320.00 | 20.21% | 4,171,300 |
| Apr 16, 2026 | 1,915.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,930.00 | 2.66% | 1,422,400 |
| Apr 15, 2026 | 1,890.00 | 1,915.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.53% | 621,600 |
| Apr 14, 2026 | 1,900.00 | 1,930.00 | 1,855.00 | 1,890.00 | 1,890.00 | -0.26% | 953,000 |
| Apr 13, 2026 | 1,950.00 | 1,950.00 | 1,870.00 | 1,895.00 | 1,895.00 | -0.26% | 621,300 |
| Apr 10, 2026 | 1,880.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 612,300 |
| Apr 9, 2026 | 1,850.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,880.00 | - | 552,000 |
| Apr 8, 2026 | 1,910.00 | 1,930.00 | 1,805.00 | 1,880.00 | 1,880.00 | 0.27% | 1,154,800 |
| Apr 7, 2026 | 1,910.00 | 1,920.00 | 1,870.00 | 1,875.00 | 1,875.00 | -2.09% | 591,700 |
| Apr 6, 2026 | 1,985.00 | 1,985.00 | 1,820.00 | 1,915.00 | 1,915.00 | -3.53% | 672,000 |
| Apr 2, 2026 | 2,020.00 | 2,030.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.73% | 574,600 |
| Apr 1, 2026 | 2,110.00 | 2,110.00 | 1,990.00 | 2,020.00 | 2,020.00 | -1.46% | 658,000 |
| Mar 31, 2026 | 2,030.00 | 2,140.00 | 1,995.00 | 2,050.00 | 2,050.00 | 0.99% | 744,600 |
| Mar 30, 2026 | 2,120.00 | 2,140.00 | 1,960.00 | 2,030.00 | 2,030.00 | -4.25% | 1,228,000 |
| 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 |