PT Perdana Bangun Pusaka Tbk KONI
IDX · Indonesia · Retail Trade
IDR 2,030.00-40.00 (-1.93%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 2,030.00 | -1.93% | IDR 2,020.00 | IDR 2,030.00 | IDR 2,020.00 | 900 |
| 2026-10-01 | IDR 2,070.00 | +7.81% | IDR 1,930.00 | IDR 2,130.00 | IDR 1,930.00 | 8.90K |
| 2026-09-30 | IDR 1,920.00 | -1.03% | IDR 1,990.00 | IDR 2,210.00 | IDR 1,905.00 | 15.40K |
| 2026-09-29 | IDR 1,940.00 | -0.26% | IDR 1,945.00 | IDR 1,945.00 | IDR 1,875.00 |
| 5.40K |
| 2026-09-28 | IDR 1,945.00 | -5.12% | IDR 2,000.00 | IDR 2,020.00 | IDR 1,935.00 | 12.00K |
| 2026-09-25 | IDR 2,050.00 | -1.91% | IDR 2,070.00 | IDR 2,100.00 | IDR 2,000.00 | 7.00K |
| 2026-09-24 | IDR 2,090.00 | -0.95% | IDR 2,100.00 | IDR 2,100.00 | IDR 2,010.00 | 2.70K |
| 2026-09-23 | IDR 2,110.00 | +3.94% | IDR 2,070.00 | IDR 2,110.00 | IDR 2,010.00 | 5.10K |
| 2026-09-22 | IDR 2,030.00 | -1.93% | IDR 2,070.00 | IDR 2,070.00 | IDR 2,030.00 | 5.60K |
| 2026-09-21 | IDR 2,070.00 | -0.96% | IDR 2,090.00 | IDR 2,130.00 | IDR 2,060.00 | 4.60K |
| 2026-09-18 | IDR 2,090.00 | 0.00% | IDR 2,100.00 | IDR 2,200.00 | IDR 2,090.00 | 23.70K |
| 2026-09-17 | IDR 2,090.00 | +1.95% | IDR 2,050.00 | IDR 2,090.00 | IDR 2,010.00 | 7.50K |
| 2026-09-16 | IDR 2,050.00 | +0.49% | IDR 2,010.00 | IDR 2,100.00 | IDR 2,000.00 | 7.40K |
| 2026-09-15 | IDR 2,040.00 | -1.45% | IDR 2,140.00 | IDR 2,170.00 | IDR 2,020.00 | 17.30K |
| 2026-09-14 | IDR 2,070.00 | 0.00% | IDR 2,200.00 | IDR 2,200.00 | IDR 2,050.00 | 9.20K |
| 2026-09-11 | IDR 2,070.00 | -2.36% | IDR 2,130.00 | IDR 2,260.00 | IDR 2,050.00 | 30.60K |
| 2026-09-10 | IDR 2,120.00 | -2.30% | IDR 2,170.00 | IDR 2,170.00 | IDR 2,110.00 | 17.30K |
| 2026-09-09 | IDR 2,170.00 | -0.46% | IDR 2,180.00 | IDR 2,180.00 | IDR 2,150.00 | 3.80K |
| 2026-09-08 | IDR 2,180.00 | -0.91% | IDR 2,230.00 | IDR 2,230.00 | IDR 2,150.00 | 10.60K |
| 2026-09-07 | IDR 2,200.00 | +1.85% | IDR 2,200.00 | IDR 2,240.00 | IDR 2,160.00 | 8.00K |
| 2026-09-04 | IDR 2,160.00 | -1.37% | IDR 2,170.00 | IDR 2,300.00 | IDR 2,150.00 | 32.40K |
| 2026-09-03 | IDR 2,190.00 | -0.90% | IDR 2,200.00 | IDR 2,210.00 | IDR 2,160.00 | 21.90K |
| 2026-09-02 | IDR 2,210.00 | +1.38% | IDR 2,220.00 | IDR 2,250.00 | IDR 2,120.00 | 34.10K |
| 2026-09-01 | IDR 2,180.00 | -0.91% | IDR 2,210.00 | IDR 2,260.00 | IDR 2,090.00 | 79.70K |
| 2026-08-31 | IDR 2,200.00 | +2.33% | IDR 2,170.00 | IDR 2,300.00 | IDR 2,150.00 | 52.00K |
| 2026-08-28 | IDR 2,150.00 | -0.92% | IDR 2,180.00 | IDR 2,550.00 | IDR 2,110.00 | 307.70K |
| 2026-08-27 | IDR 2,170.00 | -0.46% | IDR 2,180.00 | IDR 2,180.00 | IDR 1,930.00 | 36.60K |
| 2026-08-26 | IDR 2,180.00 | -3.54% | IDR 2,260.00 | IDR 2,260.00 | IDR 2,050.00 | 49.20K |
| 2026-08-25 | IDR 2,260.00 | 0.00% | IDR 2,260.00 | IDR 2,260.00 | IDR 2,260.00 | 0 |
| 2026-08-24 | IDR 2,260.00 | -0.44% | IDR 2,320.00 | IDR 2,320.00 | IDR 2,230.00 | 27.50K |
| 2026-08-21 | IDR 2,270.00 | -2.58% | IDR 2,360.00 | IDR 2,360.00 | IDR 2,270.00 | 27.00K |
| 2026-08-20 | IDR 2,330.00 | -1.27% | IDR 2,360.00 | IDR 2,360.00 | IDR 2,280.00 | 33.50K |
| 2026-08-19 | IDR 2,360.00 | +1.29% | IDR 2,290.00 | IDR 2,360.00 | IDR 2,290.00 | 17.70K |
| 2026-08-18 | IDR 2,330.00 | -0.43% | IDR 2,360.00 | IDR 2,380.00 | IDR 2,300.00 | 12.70K |
| 2026-08-14 | IDR 2,340.00 | +0.43% | IDR 2,300.00 | IDR 2,360.00 | IDR 2,260.00 | 17.30K |
| 2026-08-13 | IDR 2,330.00 | +0.87% | IDR 2,420.00 | IDR 2,500.00 | IDR 2,250.00 | 73.40K |
| 2026-08-12 | IDR 2,310.00 | -0.86% | IDR 2,330.00 | IDR 2,360.00 | IDR 2,300.00 | 4.00K |
| 2026-08-11 | IDR 2,330.00 | -2.10% | IDR 2,330.00 | IDR 2,370.00 | IDR 2,310.00 | 19.90K |
| 2026-08-10 | IDR 2,380.00 | 0.00% | IDR 2,380.00 | IDR 2,450.00 | IDR 2,340.00 | 23.80K |
| 2026-08-07 | IDR 2,380.00 | +0.42% | IDR 2,450.00 | IDR 2,470.00 | IDR 2,350.00 | 60.50K |
| 2026-08-06 | IDR 2,370.00 | -2.07% | IDR 2,420.00 | IDR 2,420.00 | IDR 2,300.00 | 42.40K |
| 2026-08-05 | IDR 2,420.00 | +0.83% | IDR 2,400.00 | IDR 2,470.00 | IDR 2,400.00 | 26.80K |
| 2026-08-04 | IDR 2,400.00 | -1.23% | IDR 2,430.00 | IDR 2,430.00 | IDR 2,400.00 | 13.40K |
| 2026-08-03 | IDR 2,430.00 | -1.62% | IDR 2,460.00 | IDR 2,470.00 | IDR 2,430.00 | 14.80K |
| 2026-07-31 | IDR 2,470.00 | +0.82% | IDR 2,490.00 | IDR 2,490.00 | IDR 2,400.00 | 9.00K |
| 2026-07-30 | IDR 2,450.00 | +2.08% | IDR 2,410.00 | IDR 2,500.00 | IDR 2,400.00 | 19.90K |
| 2026-07-29 | IDR 2,400.00 | -0.83% | IDR 2,420.00 | IDR 2,500.00 | IDR 2,330.00 | 24.40K |
| 2026-07-28 | IDR 2,420.00 | -0.41% | IDR 2,430.00 | IDR 2,430.00 | IDR 2,400.00 | 11.00K |
| 2026-07-27 | IDR 2,430.00 | -0.82% | IDR 2,470.00 | IDR 2,470.00 | IDR 2,400.00 | 30.70K |
| 2026-07-24 | IDR 2,450.00 | 0.00% | IDR 2,450.00 | IDR 2,600.00 | IDR 2,400.00 | 80.90K |
| 2026-07-23 | IDR 2,450.00 | -2.00% | IDR 2,500.00 | IDR 2,500.00 | IDR 2,400.00 | 137.20K |
| 2026-07-22 | IDR 2,500.00 | -5.30% | IDR 2,650.00 | IDR 2,660.00 | IDR 2,450.00 | 184.30K |
| 2026-07-21 | IDR 2,640.00 | -1.12% | IDR 2,730.00 | IDR 2,730.00 | IDR 2,550.00 | 100.00K |
| 2026-07-20 | IDR 2,670.00 | -1.48% | IDR 2,710.00 | IDR 2,740.00 | IDR 2,610.00 | 37.00K |
| 2026-07-17 | IDR 2,710.00 | +1.12% | IDR 2,690.00 | IDR 2,830.00 | IDR 2,690.00 | 40.60K |
| 2026-07-16 | IDR 2,680.00 | -3.60% | IDR 2,780.00 | IDR 2,780.00 | IDR 2,650.00 | 59.10K |
| 2026-07-15 | IDR 2,780.00 | -1.07% | IDR 2,770.00 | IDR 2,870.00 | IDR 2,620.00 | 98.90K |
| 2026-07-14 | IDR 2,810.00 | -14.85% | IDR 3,340.00 | IDR 3,340.00 | IDR 2,810.00 | 462.50K |
| 2026-07-13 | IDR 3,300.00 | +13.79% | IDR 2,800.00 | IDR 3,340.00 | IDR 2,550.00 | 231.50K |
| 2026-07-10 | IDR 2,900.00 | +25.00% | IDR 2,740.00 | IDR 2,900.00 | IDR 2,400.00 | 346.40K |
| 2026-07-09 | IDR 2,320.00 | -6.07% | IDR 2,450.00 | IDR 2,520.00 | IDR 2,320.00 | 18.00K |
| 2026-07-08 | IDR 2,470.00 | -1.98% | IDR 2,530.00 | IDR 2,530.00 | IDR 2,410.00 | 48.80K |
| 2026-07-07 | IDR 2,520.00 | -0.40% | IDR 2,700.00 | IDR 2,700.00 | IDR 2,490.00 | 11.60K |
| 2026-07-06 | IDR 2,530.00 | -0.39% | IDR 2,540.00 | IDR 2,570.00 | IDR 2,460.00 | 52.00K |
| 2026-07-03 | IDR 2,540.00 | +2.42% | IDR 2,590.00 | IDR 2,600.00 | IDR 2,490.00 | 35.20K |
| 2026-07-02 | IDR 2,480.00 | -1.59% | IDR 2,520.00 | IDR 2,610.00 | IDR 2,450.00 | 55.80K |
| 2026-07-01 | IDR 2,520.00 | +3.28% | IDR 2,700.00 | IDR 2,700.00 | IDR 2,420.00 | 58.20K |
| 2026-06-30 | IDR 2,440.00 | -12.86% | IDR 2,810.00 | IDR 3,000.00 | IDR 2,430.00 | 89.20K |
| 2026-06-29 | IDR 2,800.00 | +3.70% | IDR 2,920.00 | IDR 2,970.00 | IDR 2,740.00 | 73.40K |
| 2026-06-26 | IDR 2,700.00 | -10.30% | IDR 3,020.00 | IDR 3,050.00 | IDR 2,600.00 | 187.70K |
| 2026-06-25 | IDR 3,010.00 | +24.38% | IDR 2,630.00 | IDR 3,020.00 | IDR 2,630.00 | 444.20K |
| 2026-06-24 | IDR 2,420.00 | -11.68% | IDR 2,850.00 | IDR 2,930.00 | IDR 2,420.00 | 30.20K |
| 2026-06-23 | IDR 2,740.00 | +0.74% | IDR 2,720.00 | IDR 2,890.00 | IDR 2,720.00 | 20.80K |
| 2026-06-22 | IDR 2,720.00 | -2.51% | IDR 2,880.00 | IDR 2,990.00 | IDR 2,710.00 | 28.80K |
| 2026-06-19 | IDR 2,790.00 | -6.38% | IDR 2,980.00 | IDR 3,210.00 | IDR 2,700.00 | 69.10K |
| 2026-06-18 | IDR 2,980.00 | -14.86% | IDR 3,410.00 | IDR 3,500.00 | IDR 2,980.00 | 253.10K |
| 2026-06-17 | IDR 3,500.00 | +21.95% | IDR 2,870.00 | IDR 3,500.00 | IDR 2,870.00 | 110.10K |
| 2026-06-15 | IDR 2,870.00 | +23.71% | IDR 2,330.00 | IDR 2,900.00 | IDR 2,280.00 | 202.20K |
| 2026-06-12 | IDR 2,320.00 | +1.75% | IDR 2,280.00 | IDR 2,450.00 | IDR 2,200.00 | 59.20K |
| 2026-06-11 | IDR 2,280.00 | -2.15% | IDR 2,330.00 | IDR 2,330.00 | IDR 2,230.00 | 10.70K |
| 2026-06-10 | IDR 2,330.00 | -2.92% | IDR 2,400.00 | IDR 2,470.00 | IDR 2,300.00 | 35.00K |
| 2026-06-09 | IDR 2,400.00 | -5.14% | IDR 2,550.00 | IDR 2,880.00 | IDR 2,310.00 | 43.70K |
| 2026-06-08 | IDR 2,530.00 | +13.45% | IDR 2,180.00 | IDR 2,770.00 | IDR 2,150.00 | 29.70K |
| 2026-06-05 | IDR 2,230.00 | -1.33% | IDR 2,390.00 | IDR 2,390.00 | IDR 2,160.00 | 5.90K |
| 2026-06-04 | IDR 2,260.00 | -7.76% | IDR 2,460.00 | IDR 2,480.00 | IDR 2,090.00 | 51.60K |
| 2026-06-03 | IDR 2,450.00 | -10.91% | IDR 2,780.00 | IDR 2,780.00 | IDR 2,450.00 | 15.30K |
| 2026-06-02 | IDR 2,750.00 | +13.64% | IDR 2,420.00 | IDR 3,020.00 | IDR 2,420.00 | 93.30K |
| 2026-05-29 | IDR 2,420.00 | -5.10% | IDR 2,550.00 | IDR 2,550.00 | IDR 2,360.00 | 15.00K |
| 2026-05-28 | IDR 2,550.00 | 0.00% | IDR 2,550.00 | IDR 2,550.00 | IDR 2,550.00 | 0 |
| 2026-05-27 | IDR 2,550.00 | 0.00% | IDR 2,550.00 | IDR 2,550.00 | IDR 2,550.00 | 0 |