PT Perdana Bangun Pusaka Tbk(ID:KONI)
Rp1,600.00-60.00 (-3.61%)
ID:KONI
PT Perdana Bangun Pusaka Tbk historical prices
Rp1,600.00
At close:-60.00 (-3.61%)
PT Perdana Bangun Pusaka Tbk (KONI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,660.00 | 1,680.00 | 1,595.00 | 1,600.00 | 1,600.00 | -3.61% | 29,900 | 0.52 |
| Nov 10, 2026 | 1,565.00 | 1,945.00 | 1,530.00 | 1,660.00 | 1,660.00 | -1.19% | 244,100 | 4.46 |
| Nov 09, 2026 | 1,600.00 | 1,745.00 | 1,565.00 | 1,590.00 | 1,590.00 | -5.36% | 60,200 | 1.12 |
| Nov 06, 2026 | 1,795.00 | 1,795.00 | 1,680.00 | 1,680.00 | 1,680.00 | -6.93% | 37,100 | 0.69 |
| Nov 05, 2026 | 1,700.00 | 1,850.00 | 1,675.00 | 1,805.00 | 1,805.00 | +5.25% | 86,200 | 1.64 |
| Nov 04, 2026 | 1,680.00 | 1,825.00 | 1,565.00 | 1,715.00 | 1,715.00 | +2.08% | 115,100 | 2.23 |
| Nov 03, 2026 | 1,680.00 | 1,770.00 | 1,680.00 | 1,680.00 | 1,680.00 | -6.93% | 59,300 | 1.15 |
| Nov 02, 2026 | 2,200.00 | 2,290.00 | 1,805.00 | 1,805.00 | 1,805.00 | -6.96% | 389,900 | 8.54 |
| Oct 30, 2026 | 1,640.00 | 1,940.00 | 1,560.00 | 1,940.00 | 1,940.00 | +24.76% | 449,700 | 11.61 |
| Oct 29, 2026 | 1,485.00 | 1,855.00 | 1,485.00 | 1,555.00 | 1,555.00 | +4.71% | 557,700 | 18.52 |
| Oct 28, 2026 | 1,595.00 | 1,595.00 | 1,485.00 | 1,485.00 | 1,485.00 | -6.90% | 11,700 | 0.39 |
| Oct 27, 2026 | 1,665.00 | 1,665.00 | 1,595.00 | 1,595.00 | 1,595.00 | -6.73% | 88,300 | 3.05 |
| Oct 26, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 1,710.00 | 1,710.00 | +1.79% | 379,800 | 16.27 |
| Oct 23, 2026 | 1,400.00 | 1,680.00 | 1,400.00 | 1,680.00 | 1,680.00 | +24.91% | 34,200 | 1.49 |
| Oct 22, 2026 | 1,345.00 | 1,545.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.00% | 7,100 | 0.30 |
| Oct 21, 2026 | 1,380.00 | 1,465.00 | 1,340.00 | 1,345.00 | 1,345.00 | -2.54% | 3,700 | 0.15 |
| Oct 20, 2026 | 1,335.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,380.00 | -3.50% | 3,600 | 0.13 |
| Oct 19, 2026 | 1,480.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,430.00 | -3.38% | 14,200 | 0.48 |
| Oct 16, 2026 | 1,710.00 | 1,710.00 | 1,480.00 | 1,480.00 | 1,480.00 | -13.45% | 13,700 | 0.45 |
| Oct 15, 2026 | 1,780.00 | 1,990.00 | 1,650.00 | 1,710.00 | 1,710.00 | -5.00% | 13,000 | 0.42 |
| Oct 14, 2026 | 1,785.00 | 1,870.00 | 1,765.00 | 1,800.00 | 1,800.00 | +0.84% | 10,100 | 0.32 |
| Oct 13, 2026 | 1,840.00 | 1,840.00 | 1,700.00 | 1,785.00 | 1,785.00 | -4.55% | 8,200 | 0.25 |
| Oct 12, 2026 | 1,865.00 | 1,910.00 | 1,845.00 | 1,870.00 | 1,870.00 | +0.81% | 4,200 | 0.12 |
| Oct 09, 2026 | 1,855.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,855.00 | -0.54% | 5,000 | 0.12 |
| Oct 08, 2026 | 1,915.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.61% | 5,300 | 0.12 |
| Oct 07, 2026 | 1,870.00 | 1,940.00 | 1,860.00 | 1,915.00 | 1,915.00 | 0.00% | 24,300 | 0.49 |
| Oct 06, 2026 | 1,905.00 | 1,970.00 | 1,855.00 | 1,915.00 | 1,915.00 | +0.52% | 11,700 | 0.23 |
| Oct 05, 2026 | 1,970.00 | 1,980.00 | 1,855.00 | 1,905.00 | 1,905.00 | -4.75% | 23,400 | 0.46 |
| Oct 02, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.38% | 2,600 | 0.05 |
| Oct 01, 2026 | 1,930.00 | 2,130.00 | 1,930.00 | 2,070.00 | 2,070.00 | +7.81% | 8,900 | 0.17 |
| Sep 30, 2026 | 1,990.00 | 2,210.00 | 1,905.00 | 1,920.00 | 1,920.00 | -1.03% | 15,400 | 0.30 |
| Sep 29, 2026 | 1,945.00 | 1,945.00 | 1,875.00 | 1,940.00 | 1,940.00 | -0.26% | 5,400 | 0.10 |
| Sep 28, 2026 | 2,000.00 | 2,020.00 | 1,935.00 | 1,945.00 | 1,945.00 | -5.12% | 12,000 | 0.23 |
| Sep 25, 2026 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.91% | 7,000 | 0.13 |
| Sep 24, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,090.00 | 2,090.00 | -0.95% | 2,700 | 0.05 |
| Sep 23, 2026 | 2,070.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,110.00 | +3.94% | 5,100 | 0.09 |
| Sep 22, 2026 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.93% | 5,600 | 0.09 |
| Sep 21, 2026 | 2,090.00 | 2,130.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.96% | 4,600 | 0.07 |
| Sep 18, 2026 | 2,100.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.00% | 23,700 | 0.36 |
| Sep 17, 2026 | 2,050.00 | 2,090.00 | 2,010.00 | 2,090.00 | 2,090.00 | +1.95% | 7,500 | 0.11 |
| Sep 16, 2026 | 2,010.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | +0.49% | 7,400 | 0.11 |
| Sep 15, 2026 | 2,140.00 | 2,170.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.45% | 17,300 | 0.24 |
| Sep 14, 2026 | 2,200.00 | 2,200.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.00% | 9,200 | 0.13 |
| Sep 11, 2026 | 2,130.00 | 2,260.00 | 2,050.00 | 2,070.00 | 2,070.00 | -2.36% | 30,600 | 0.43 |
| Sep 10, 2026 | 2,170.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,120.00 | -2.30% | 17,300 | 0.23 |
| Sep 09, 2026 | 2,180.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | -0.46% | 3,800 | 0.05 |
| Sep 08, 2026 | 2,230.00 | 2,230.00 | 2,150.00 | 2,180.00 | 2,180.00 | -0.91% | 10,600 | 0.14 |
| Sep 07, 2026 | 2,200.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | +1.85% | 8,000 | 0.11 |
| Sep 04, 2026 | 2,170.00 | 2,300.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.37% | 32,400 | 0.42 |
| Sep 03, 2026 | 2,200.00 | 2,210.00 | 2,160.00 | 2,190.00 | 2,190.00 | -0.90% | 21,900 | 0.29 |
