PT Karya Pacific Energy Tbk IATA

IDX · Indonesia · Distribution Services

IDR 91.00-1.00 (-1.09%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 88.00	176.23M
2026-09-30	IDR 92.00	-1.08%	IDR 94.00	IDR 98.00	IDR 91.00	232.14M
2026-09-29	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 88.00	246.59M
2026-09-28	IDR 94.00	+3.30%	IDR 90.00	IDR 99.00	IDR 90.00	556.18M
2026-09-25	IDR 91.00	-11.65%	IDR 102.00	IDR 104.00	IDR 90.00	963.86M
2026-09-24	IDR 103.00	-7.21%	IDR 111.00	IDR 111.00	IDR 100.00	397.03M
2026-09-23	IDR 111.00	+2.78%	IDR 109.00	IDR 112.00	IDR 107.00	254.69M
2026-09-22	IDR 108.00	-2.70%	IDR 112.00	IDR 113.00	IDR 106.00	342.72M
2026-09-21	IDR 111.00	-1.77%	IDR 112.00	IDR 116.00	IDR 111.00	255.85M
2026-09-18	IDR 113.00	-2.59%	IDR 118.00	IDR 118.00	IDR 112.00	256.22M
2026-09-17	IDR 116.00	0.00%	IDR 116.00	IDR 121.00	IDR 113.00	444.85M
2026-09-16	IDR 116.00	-4.92%	IDR 120.00	IDR 124.00	IDR 114.00	507.28M
2026-09-15	IDR 122.00	-0.81%	IDR 124.00	IDR 127.00	IDR 120.00	374.98M
2026-09-14	IDR 123.00	-2.38%	IDR 126.00	IDR 127.00	IDR 117.00	669.60M
2026-09-11	IDR 126.00	-1.56%	IDR 126.00	IDR 131.00	IDR 123.00	597.37M
2026-09-10	IDR 128.00	-7.91%	IDR 139.00	IDR 140.00	IDR 128.00	1.19B
2026-09-09	IDR 139.00	-2.80%	IDR 144.00	IDR 145.00	IDR 138.00	842.70M
2026-09-08	IDR 143.00	+5.93%	IDR 137.00	IDR 145.00	IDR 135.00	2.41B
2026-09-07	IDR 135.00	+3.05%	IDR 130.00	IDR 140.00	IDR 129.00	1.52B
2026-09-04	IDR 131.00	-5.07%	IDR 139.00	IDR 140.00	IDR 129.00	1.36B
2026-09-03	IDR 138.00	+12.20%	IDR 123.00	IDR 142.00	IDR 121.00	2.92B
2026-09-02	IDR 123.00	-0.81%	IDR 124.00	IDR 127.00	IDR 121.00	344.56M
2026-09-01	IDR 124.00	-1.59%	IDR 128.00	IDR 135.00	IDR 121.00	2.16B
2026-08-31	IDR 126.00	+12.50%	IDR 112.00	IDR 134.00	IDR 110.00	2.89B
2026-08-28	IDR 112.00	-4.27%	IDR 117.00	IDR 118.00	IDR 111.00	300.25M
2026-08-27	IDR 117.00	+8.33%	IDR 107.00	IDR 119.00	IDR 104.00	675.65M
2026-08-26	IDR 108.00	-7.69%	IDR 117.00	IDR 117.00	IDR 108.00	736.09M
2026-08-24	IDR 117.00	-2.50%	IDR 121.00	IDR 122.00	IDR 115.00	330.98M
2026-08-21	IDR 120.00	0.00%	IDR 120.00	IDR 124.00	IDR 117.00	658.63M
2026-08-20	IDR 120.00	-4.00%	IDR 126.00	IDR 127.00	IDR 120.00	885.89M
2026-08-19	IDR 125.00	+13.64%	IDR 108.00	IDR 125.00	IDR 106.00	1.76B
2026-08-18	IDR 110.00	-4.35%	IDR 118.00	IDR 121.00	IDR 109.00	1.01B
2026-08-14	IDR 115.00	-4.17%	IDR 120.00	IDR 122.00	IDR 114.00	855.70M
2026-08-13	IDR 120.00	-6.25%	IDR 128.00	IDR 128.00	IDR 119.00	595.07M
2026-08-12	IDR 128.00	+1.59%	IDR 126.00	IDR 138.00	IDR 123.00	2.39B
2026-08-11	IDR 126.00	-2.33%	IDR 132.00	IDR 133.00	IDR 122.00	1.28B
2026-08-10	IDR 129.00	+12.17%	IDR 118.00	IDR 133.00	IDR 117.00	3.55B
2026-08-07	IDR 115.00	-1.71%	IDR 114.00	IDR 118.00	IDR 106.00	1.15B
2026-08-06	IDR 117.00	+21.88%	IDR 96.00	IDR 123.00	IDR 94.00	5.18B
2026-08-05	IDR 96.00	+6.67%	IDR 93.00	IDR 98.00	IDR 87.00	1.19B
2026-08-04	IDR 90.00	-1.10%	IDR 93.00	IDR 97.00	IDR 84.00	1.55B
2026-08-03	IDR 91.00	+19.74%	IDR 81.00	IDR 99.00	IDR 78.00	3.33B
2026-07-31	IDR 76.00	+33.33%	IDR 58.00	IDR 76.00	IDR 57.00	1.64B
2026-07-30	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 57.00	155.34M
2026-07-29	IDR 58.00	0.00%	IDR 59.00	IDR 61.00	IDR 57.00	213.00M
2026-07-28	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	105.32M
2026-07-27	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 57.00	82.54M
2026-07-24	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	135.02M
2026-07-23	IDR 58.00	-1.69%	IDR 59.00	IDR 63.00	IDR 58.00	290.38M
2026-07-22	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	160.43M
2026-07-21	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 58.00	156.43M
2026-07-20	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 56.00	128.23M
2026-07-17	IDR 57.00	0.00%	IDR 58.00	IDR 58.00	IDR 55.00	165.50M
2026-07-16	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 56.00	125.36M
2026-07-15	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	99.06M
2026-07-14	IDR 60.00	+1.69%	IDR 60.00	IDR 62.00	IDR 59.00	69.73M
2026-07-13	IDR 59.00	-4.84%	IDR 62.00	IDR 62.00	IDR 56.00	203.09M
2026-07-10	IDR 62.00	0.00%	IDR 62.00	IDR 65.00	IDR 60.00	88.68M
2026-07-09	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	40.45M
2026-07-08	IDR 62.00	-3.13%	IDR 63.00	IDR 64.00	IDR 62.00	40.78M
2026-07-07	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	42.55M
2026-07-06	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	38.78M
2026-07-03	IDR 63.00	-1.56%	IDR 63.00	IDR 68.00	IDR 62.00	48.56M
2026-07-02	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	9.34M
2026-07-01	IDR 64.00	+3.23%	IDR 64.00	IDR 66.00	IDR 61.00	15.72M
2026-06-30	IDR 62.00	-4.62%	IDR 65.00	IDR 67.00	IDR 62.00	46.18M
2026-06-29	IDR 65.00	0.00%	IDR 64.00	IDR 66.00	IDR 64.00	10.98M
2026-06-26	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 64.00	18.13M
2026-06-25	IDR 67.00	+3.08%	IDR 63.00	IDR 67.00	IDR 63.00	14.39M
2026-06-24	IDR 65.00	-5.80%	IDR 69.00	IDR 71.00	IDR 64.00	46.97M
2026-06-23	IDR 69.00	-1.43%	IDR 70.00	IDR 74.00	IDR 68.00	94.94M
2026-06-22	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	45.85M
2026-06-19	IDR 70.00	+6.06%	IDR 66.00	IDR 71.00	IDR 65.00	93.01M
2026-06-18	IDR 66.00	+4.76%	IDR 64.00	IDR 66.00	IDR 61.00	45.51M
2026-06-17	IDR 63.00	-3.08%	IDR 66.00	IDR 66.00	IDR 63.00	40.48M
2026-06-15	IDR 65.00	+3.17%	IDR 63.00	IDR 67.00	IDR 63.00	75.99M
2026-06-12	IDR 63.00	+5.00%	IDR 60.00	IDR 65.00	IDR 60.00	178.16M
2026-06-11	IDR 60.00	-4.76%	IDR 63.00	IDR 64.00	IDR 58.00	52.84M
2026-06-10	IDR 63.00	+3.28%	IDR 61.00	IDR 70.00	IDR 60.00	285.79M
2026-06-09	IDR 61.00	+12.96%	IDR 55.00	IDR 61.00	IDR 54.00	77.08M
2026-06-08	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 51.00	100.72M
2026-06-05	IDR 57.00	-8.06%	IDR 63.00	IDR 64.00	IDR 57.00	50.09M
2026-06-04	IDR 62.00	-3.13%	IDR 64.00	IDR 67.00	IDR 60.00	57.21M
2026-06-03	IDR 64.00	-7.25%	IDR 68.00	IDR 69.00	IDR 63.00	100.22M
2026-06-02	IDR 69.00	+1.47%	IDR 68.00	IDR 72.00	IDR 68.00	42.28M
2026-05-29	IDR 68.00	+1.49%	IDR 67.00	IDR 75.00	IDR 67.00	169.40M
2026-05-28	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-27	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-26	IDR 67.00	-6.94%	IDR 73.00	IDR 73.00	IDR 66.00	31.70M
2026-05-25	IDR 72.00	+2.86%	IDR 71.00	IDR 72.00	IDR 67.00	58.97M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 88.00	176.23M
2026-09-30	IDR 92.00	-1.08%	IDR 94.00	IDR 98.00	IDR 91.00	232.14M
2026-09-29	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 88.00	246.59M
2026-09-28	IDR 94.00	+3.30%	IDR 90.00	IDR 99.00	IDR 90.00	556.18M
2026-09-25	IDR 91.00	-11.65%	IDR 102.00	IDR 104.00	IDR 90.00	963.86M
2026-09-24	IDR 103.00	-7.21%	IDR 111.00	IDR 111.00	IDR 100.00	397.03M
2026-09-23	IDR 111.00	+2.78%	IDR 109.00	IDR 112.00	IDR 107.00	254.69M
2026-09-22	IDR 108.00	-2.70%	IDR 112.00	IDR 113.00	IDR 106.00	342.72M
2026-09-21	IDR 111.00	-1.77%	IDR 112.00	IDR 116.00	IDR 111.00	255.85M
2026-09-18	IDR 113.00	-2.59%	IDR 118.00	IDR 118.00	IDR 112.00	256.22M
2026-09-17	IDR 116.00	0.00%	IDR 116.00	IDR 121.00	IDR 113.00	444.85M
2026-09-16	IDR 116.00	-4.92%	IDR 120.00	IDR 124.00	IDR 114.00	507.28M
2026-09-15	IDR 122.00	-0.81%	IDR 124.00	IDR 127.00	IDR 120.00	374.98M
2026-09-14	IDR 123.00	-2.38%	IDR 126.00	IDR 127.00	IDR 117.00	669.60M
2026-09-11	IDR 126.00	-1.56%	IDR 126.00	IDR 131.00	IDR 123.00	597.37M
2026-09-10	IDR 128.00	-7.91%	IDR 139.00	IDR 140.00	IDR 128.00	1.19B
2026-09-09	IDR 139.00	-2.80%	IDR 144.00	IDR 145.00	IDR 138.00	842.70M
2026-09-08	IDR 143.00	+5.93%	IDR 137.00	IDR 145.00	IDR 135.00	2.41B
2026-09-07	IDR 135.00	+3.05%	IDR 130.00	IDR 140.00	IDR 129.00	1.52B
2026-09-04	IDR 131.00	-5.07%	IDR 139.00	IDR 140.00	IDR 129.00	1.36B
2026-09-03	IDR 138.00	+12.20%	IDR 123.00	IDR 142.00	IDR 121.00	2.92B
2026-09-02	IDR 123.00	-0.81%	IDR 124.00	IDR 127.00	IDR 121.00	344.56M
2026-09-01	IDR 124.00	-1.59%	IDR 128.00	IDR 135.00	IDR 121.00	2.16B
2026-08-31	IDR 126.00	+12.50%	IDR 112.00	IDR 134.00	IDR 110.00	2.89B
2026-08-28	IDR 112.00	-4.27%	IDR 117.00	IDR 118.00	IDR 111.00	300.25M
2026-08-27	IDR 117.00	+8.33%	IDR 107.00	IDR 119.00	IDR 104.00	675.65M
2026-08-26	IDR 108.00	-7.69%	IDR 117.00	IDR 117.00	IDR 108.00	736.09M
2026-08-24	IDR 117.00	-2.50%	IDR 121.00	IDR 122.00	IDR 115.00	330.98M
2026-08-21	IDR 120.00	0.00%	IDR 120.00	IDR 124.00	IDR 117.00	658.63M
2026-08-20	IDR 120.00	-4.00%	IDR 126.00	IDR 127.00	IDR 120.00	885.89M
2026-08-19	IDR 125.00	+13.64%	IDR 108.00	IDR 125.00	IDR 106.00	1.76B
2026-08-18	IDR 110.00	-4.35%	IDR 118.00	IDR 121.00	IDR 109.00	1.01B
2026-08-14	IDR 115.00	-4.17%	IDR 120.00	IDR 122.00	IDR 114.00	855.70M
2026-08-13	IDR 120.00	-6.25%	IDR 128.00	IDR 128.00	IDR 119.00	595.07M
2026-08-12	IDR 128.00	+1.59%	IDR 126.00	IDR 138.00	IDR 123.00	2.39B
2026-08-11	IDR 126.00	-2.33%	IDR 132.00	IDR 133.00	IDR 122.00	1.28B
2026-08-10	IDR 129.00	+12.17%	IDR 118.00	IDR 133.00	IDR 117.00	3.55B
2026-08-07	IDR 115.00	-1.71%	IDR 114.00	IDR 118.00	IDR 106.00	1.15B
2026-08-06	IDR 117.00	+21.88%	IDR 96.00	IDR 123.00	IDR 94.00	5.18B
2026-08-05	IDR 96.00	+6.67%	IDR 93.00	IDR 98.00	IDR 87.00	1.19B
2026-08-04	IDR 90.00	-1.10%	IDR 93.00	IDR 97.00	IDR 84.00	1.55B
2026-08-03	IDR 91.00	+19.74%	IDR 81.00	IDR 99.00	IDR 78.00	3.33B
2026-07-31	IDR 76.00	+33.33%	IDR 58.00	IDR 76.00	IDR 57.00	1.64B
2026-07-30	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 57.00	155.34M
2026-07-29	IDR 58.00	0.00%	IDR 59.00	IDR 61.00	IDR 57.00	213.00M
2026-07-28	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	105.32M
2026-07-27	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 57.00	82.54M
2026-07-24	IDR 58.00	0.00%	IDR 58.00	IDR 60.00	IDR 57.00	135.02M
2026-07-23	IDR 58.00	-1.69%	IDR 59.00	IDR 63.00	IDR 58.00	290.38M
2026-07-22	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	160.43M
2026-07-21	IDR 60.00	+3.45%	IDR 58.00	IDR 60.00	IDR 58.00	156.43M
2026-07-20	IDR 58.00	+1.75%	IDR 57.00	IDR 60.00	IDR 56.00	128.23M
2026-07-17	IDR 57.00	0.00%	IDR 58.00	IDR 58.00	IDR 55.00	165.50M
2026-07-16	IDR 57.00	-3.39%	IDR 59.00	IDR 59.00	IDR 56.00	125.36M
2026-07-15	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 58.00	99.06M
2026-07-14	IDR 60.00	+1.69%	IDR 60.00	IDR 62.00	IDR 59.00	69.73M
2026-07-13	IDR 59.00	-4.84%	IDR 62.00	IDR 62.00	IDR 56.00	203.09M
2026-07-10	IDR 62.00	0.00%	IDR 62.00	IDR 65.00	IDR 60.00	88.68M
2026-07-09	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	40.45M
2026-07-08	IDR 62.00	-3.13%	IDR 63.00	IDR 64.00	IDR 62.00	40.78M
2026-07-07	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	42.55M
2026-07-06	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	38.78M
2026-07-03	IDR 63.00	-1.56%	IDR 63.00	IDR 68.00	IDR 62.00	48.56M
2026-07-02	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	9.34M
2026-07-01	IDR 64.00	+3.23%	IDR 64.00	IDR 66.00	IDR 61.00	15.72M
2026-06-30	IDR 62.00	-4.62%	IDR 65.00	IDR 67.00	IDR 62.00	46.18M
2026-06-29	IDR 65.00	0.00%	IDR 64.00	IDR 66.00	IDR 64.00	10.98M
2026-06-26	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 64.00	18.13M
2026-06-25	IDR 67.00	+3.08%	IDR 63.00	IDR 67.00	IDR 63.00	14.39M
2026-06-24	IDR 65.00	-5.80%	IDR 69.00	IDR 71.00	IDR 64.00	46.97M
2026-06-23	IDR 69.00	-1.43%	IDR 70.00	IDR 74.00	IDR 68.00	94.94M
2026-06-22	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	45.85M
2026-06-19	IDR 70.00	+6.06%	IDR 66.00	IDR 71.00	IDR 65.00	93.01M
2026-06-18	IDR 66.00	+4.76%	IDR 64.00	IDR 66.00	IDR 61.00	45.51M
2026-06-17	IDR 63.00	-3.08%	IDR 66.00	IDR 66.00	IDR 63.00	40.48M
2026-06-15	IDR 65.00	+3.17%	IDR 63.00	IDR 67.00	IDR 63.00	75.99M
2026-06-12	IDR 63.00	+5.00%	IDR 60.00	IDR 65.00	IDR 60.00	178.16M
2026-06-11	IDR 60.00	-4.76%	IDR 63.00	IDR 64.00	IDR 58.00	52.84M
2026-06-10	IDR 63.00	+3.28%	IDR 61.00	IDR 70.00	IDR 60.00	285.79M
2026-06-09	IDR 61.00	+12.96%	IDR 55.00	IDR 61.00	IDR 54.00	77.08M
2026-06-08	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 51.00	100.72M
2026-06-05	IDR 57.00	-8.06%	IDR 63.00	IDR 64.00	IDR 57.00	50.09M
2026-06-04	IDR 62.00	-3.13%	IDR 64.00	IDR 67.00	IDR 60.00	57.21M
2026-06-03	IDR 64.00	-7.25%	IDR 68.00	IDR 69.00	IDR 63.00	100.22M
2026-06-02	IDR 69.00	+1.47%	IDR 68.00	IDR 72.00	IDR 68.00	42.28M
2026-05-29	IDR 68.00	+1.49%	IDR 67.00	IDR 75.00	IDR 67.00	169.40M
2026-05-28	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-27	IDR 67.00	0.00%	IDR 67.00	IDR 67.00	IDR 67.00	0
2026-05-26	IDR 67.00	-6.94%	IDR 73.00	IDR 73.00	IDR 66.00	31.70M
2026-05-25	IDR 72.00	+2.86%	IDR 71.00	IDR 72.00	IDR 67.00	58.97M