PT Paragon Karya Perkasa Tbk(ID:PKPK)
Rp6,125.000.00 (0.00%)
ID:PKPK
PT Paragon Karya Perkasa Tbk historical prices
Rp6,125.00
At close:0.00 (0.00%)
PT Paragon Karya Perkasa Tbk (PKPK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,150.00 | 6,325.00 | 6,050.00 | 6,125.00 | 6,125.00 | 0.00% | 1,020,100 | 0.37 |
| Nov 10, 2026 | 6,075.00 | 6,325.00 | 6,000.00 | 6,125.00 | 6,125.00 | +0.41% | 1,180,600 | 0.43 |
| Nov 09, 2026 | 5,850.00 | 6,200.00 | 5,850.00 | 6,075.00 | 6,075.00 | -0.41% | 1,192,700 | 0.44 |
| Nov 06, 2026 | 6,175.00 | 6,175.00 | 5,850.00 | 6,100.00 | 6,100.00 | -2.79% | 1,871,800 | 0.69 |
| Nov 05, 2026 | 6,500.00 | 6,575.00 | 5,950.00 | 6,275.00 | 6,275.00 | -1.18% | 3,007,500 | 1.12 |
| Nov 04, 2026 | 5,675.00 | 6,400.00 | 5,625.00 | 6,350.00 | 6,350.00 | +5.39% | 4,372,500 | 1.66 |
| Nov 03, 2026 | 6,450.00 | 6,525.00 | 6,025.00 | 6,025.00 | 6,025.00 | -6.95% | 2,713,400 | 1.04 |
| Nov 02, 2026 | 6,400.00 | 6,600.00 | 6,025.00 | 6,475.00 | 6,475.00 | 0.00% | 3,187,100 | 1.24 |
| Oct 30, 2026 | 6,775.00 | 6,775.00 | 6,350.00 | 6,475.00 | 6,475.00 | -5.13% | 3,815,200 | 1.52 |
| Oct 29, 2026 | 7,250.00 | 7,325.00 | 6,800.00 | 6,825.00 | 6,825.00 | -5.86% | 2,864,400 | 1.15 |
| Oct 28, 2026 | 6,950.00 | 7,300.00 | 6,700.00 | 7,250.00 | 7,250.00 | +1.40% | 2,749,400 | 1.12 |
| Oct 27, 2026 | 7,250.00 | 7,350.00 | 6,775.00 | 7,150.00 | 7,150.00 | -1.38% | 3,109,700 | 1.28 |
| Oct 26, 2026 | 7,200.00 | 7,525.00 | 7,050.00 | 7,250.00 | 7,250.00 | +0.69% | 1,531,900 | 0.63 |
| Oct 23, 2026 | 7,375.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.37% | 2,083,600 | 0.87 |
| Oct 22, 2026 | 7,400.00 | 7,625.00 | 7,000.00 | 7,375.00 | 7,375.00 | -1.67% | 2,067,899 | 0.86 |
| Oct 21, 2026 | 6,625.00 | 7,675.00 | 6,300.00 | 7,500.00 | 7,500.00 | +16.28% | 5,500,500 | 2.35 |
| Oct 20, 2026 | 6,175.00 | 6,500.00 | 6,175.00 | 6,450.00 | 6,450.00 | -2.64% | 4,835,900 | 2.10 |
| Oct 19, 2026 | 6,900.00 | 6,900.00 | 6,625.00 | 6,625.00 | 6,625.00 | -6.69% | 2,217,400 | 0.96 |
| Oct 16, 2026 | 6,525.00 | 7,400.00 | 6,525.00 | 7,100.00 | 7,100.00 | -7.19% | 12,221,000 | 5.66 |
| Oct 15, 2026 | 7,500.00 | 7,775.00 | 7,400.00 | 7,650.00 | 7,650.00 | +0.99% | 3,239,900 | 1.52 |
| Oct 14, 2026 | 7,250.00 | 7,800.00 | 7,250.00 | 7,575.00 | 7,575.00 | +2.71% | 2,342,800 | 1.11 |
| Oct 13, 2026 | 7,650.00 | 7,675.00 | 7,125.00 | 7,375.00 | 7,375.00 | -3.59% | 3,298,400 | 1.53 |
| Oct 12, 2026 | 7,100.00 | 7,825.00 | 7,100.00 | 7,650.00 | 7,650.00 | +8.13% | 6,954,200 | 3.38 |
| Oct 09, 2026 | 6,800.00 | 7,225.00 | 6,675.00 | 7,075.00 | 7,075.00 | +4.04% | 3,616,000 | 1.80 |
| Oct 08, 2026 | 6,825.00 | 6,975.00 | 6,475.00 | 6,800.00 | 6,800.00 | +0.74% | 2,843,000 | 1.44 |
| Oct 07, 2026 | 6,850.00 | 7,150.00 | 6,600.00 | 6,750.00 | 6,750.00 | -0.74% | 4,505,000 | 2.35 |
| Oct 06, 2026 | 6,800.00 | 6,975.00 | 5,400.00 | 6,800.00 | 6,800.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 5,850.00 | 6,975.00 | 5,400.00 | 6,800.00 | 6,800.00 | +16.24% | 8,531,600 | 4.69 |
| Oct 02, 2026 | 6,150.00 | 6,250.00 | 5,575.00 | 5,850.00 | 5,850.00 | -4.10% | 3,381,500 | 1.91 |
| Oct 01, 2026 | 6,100.00 | 6,250.00 | 6,000.00 | 6,100.00 | 6,100.00 | +1.24% | 1,592,400 | 0.90 |
| Sep 30, 2026 | 6,150.00 | 6,325.00 | 6,025.00 | 6,025.00 | 6,025.00 | -2.03% | 2,667,400 | 1.51 |
| Sep 29, 2026 | 5,950.00 | 6,350.00 | 5,950.00 | 6,150.00 | 6,150.00 | +4.24% | 3,962,400 | 2.24 |
| Sep 28, 2026 | 5,450.00 | 6,100.00 | 5,400.00 | 5,900.00 | 5,900.00 | +5.83% | 5,197,000 | 3.03 |
| Sep 25, 2026 | 5,725.00 | 6,050.00 | 5,575.00 | 5,575.00 | 5,575.00 | +1.36% | 5,734,900 | 3.33 |
| Sep 24, 2026 | 5,175.00 | 5,700.00 | 5,000.00 | 5,500.00 | 5,500.00 | +5.77% | 5,965,300 | 3.64 |
| Sep 23, 2026 | 4,620.00 | 5,350.00 | 4,620.00 | 5,200.00 | 5,200.00 | +12.55% | 7,273,300 | 4.71 |
| Sep 22, 2026 | 4,770.00 | 4,780.00 | 4,530.00 | 4,620.00 | 4,620.00 | -1.07% | 1,757,800 | 1.13 |
| Sep 21, 2026 | 4,300.00 | 4,720.00 | 4,280.00 | 4,670.00 | 4,670.00 | +8.60% | 2,429,200 | 1.59 |
| Sep 18, 2026 | 4,270.00 | 4,340.00 | 4,240.00 | 4,300.00 | 4,300.00 | 0.00% | 758,100 | 0.50 |
| Sep 17, 2026 | 4,170.00 | 4,330.00 | 4,140.00 | 4,300.00 | 4,300.00 | +3.12% | 1,302,900 | 0.86 |
| Sep 16, 2026 | 4,210.00 | 4,220.00 | 4,110.00 | 4,170.00 | 4,170.00 | -0.71% | 456,200 | 0.30 |
| Sep 15, 2026 | 4,250.00 | 4,330.00 | 4,160.00 | 4,200.00 | 4,200.00 | -1.18% | 723,100 | 0.47 |
| Sep 14, 2026 | 4,450.00 | 4,490.00 | 4,160.00 | 4,250.00 | 4,250.00 | -4.49% | 2,047,100 | 1.36 |
| Sep 11, 2026 | 4,400.00 | 4,500.00 | 4,320.00 | 4,450.00 | 4,450.00 | 0.00% | 1,075,100 | 0.72 |
| Sep 10, 2026 | 4,500.00 | 4,550.00 | 4,390.00 | 4,450.00 | 4,450.00 | -1.11% | 1,071,700 | 0.72 |
| Sep 09, 2026 | 4,470.00 | 4,710.00 | 4,430.00 | 4,500.00 | 4,500.00 | +1.58% | 2,387,600 | 1.63 |
| Sep 08, 2026 | 4,580.00 | 4,580.00 | 4,320.00 | 4,430.00 | 4,430.00 | -2.21% | 2,328,400 | 1.61 |
| Sep 07, 2026 | 4,350.00 | 4,790.00 | 4,200.00 | 4,530.00 | 4,530.00 | +3.42% | 8,159,700 | 6.12 |
| Sep 04, 2026 | 3,730.00 | 4,450.00 | 3,670.00 | 4,380.00 | 4,380.00 | +17.43% | 7,677,200 | 6.25 |
| Sep 03, 2026 | 3,730.00 | 3,760.00 | 3,660.00 | 3,730.00 | 3,730.00 | +0.27% | 915,900 | 0.74 |
