Skip to main content
PT Perdana Bangun Pusaka Tbk (IDX:KONI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,960.00
+590.00 (24.89%)
Apr 29, 2026, 11:57 AM WIB

IDX:KONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,900.002,960.002,650.002,930.00-23.63%392,100
Apr 28, 20261,910.002,370.001,910.002,370.002,370.0024.74%129,300
Apr 27, 20262,070.002,070.001,885.001,900.001,900.00-7.32%14,100
Apr 24, 20262,180.002,180.001,905.002,050.002,050.00-5.96%12,600
Apr 23, 20262,200.002,260.002,170.002,180.002,180.00-3.54%24,400
Apr 22, 20262,580.002,700.002,180.002,260.002,260.004.63%300,400
Apr 21, 20262,190.002,220.001,980.002,160.002,160.00-2.26%32,700
Apr 20, 20262,270.002,270.002,170.002,210.002,210.00-4.33%13,100
Apr 17, 20262,330.002,550.002,270.002,310.002,310.00-0.86%23,100
Apr 16, 20262,220.002,730.002,220.002,330.002,330.00-10.73%410,500
Apr 15, 20263,180.003,180.002,610.002,610.002,610.00-14.71%225,700
Apr 14, 20262,750.003,060.002,750.003,060.003,060.0024.90%690,900
Apr 13, 20262,440.002,450.002,150.002,450.002,450.0024.68%254,000
Apr 10, 20261,605.001,965.001,515.001,965.001,965.0024.76%97,500
Apr 9, 20261,475.001,750.001,475.001,575.001,575.006.78%72,600
Apr 8, 20261,420.001,480.001,420.001,475.001,475.002.79%1,200
Apr 6, 20261,435.001,435.001,435.001,435.001,435.00-500
Apr 2, 20261,425.001,435.001,425.001,435.001,435.00-300
Apr 1, 20261,435.001,450.001,435.001,435.001,435.00-0.69%6,200
Mar 31, 20261,450.001,450.001,445.001,445.001,445.00-0.34%200
Mar 30, 20261,445.001,450.001,445.001,450.001,450.00-0.34%2,500
Mar 27, 20261,435.001,455.001,435.001,455.001,455.00-800
Mar 26, 20261,450.001,455.001,450.001,455.001,455.000.34%1,100
Mar 25, 20261,440.001,470.001,435.001,450.001,450.000.35%1,300
Mar 17, 20261,445.001,445.001,435.001,445.001,445.00-2,900
Mar 16, 20261,435.001,445.001,435.001,445.001,445.00-1.37%2,000
Mar 13, 20261,490.001,490.001,450.001,465.001,465.00-4.87%5,300
Mar 12, 20261,505.001,540.001,495.001,540.001,540.00-1.91%5,400
Mar 11, 20261,560.001,570.001,485.001,570.001,570.000.64%3,900
Mar 10, 20261,535.001,560.001,535.001,560.001,560.003.31%3,700
Mar 9, 20261,520.001,520.001,505.001,510.001,510.00-0.66%9,400
Mar 6, 20261,520.001,560.001,520.001,520.001,520.00-1.94%6,300
Mar 5, 20261,510.001,640.001,510.001,550.001,550.00-0.64%13,400
Mar 4, 20261,845.002,130.001,500.001,560.001,560.00-8.50%334,800
Mar 3, 20261,980.001,980.001,705.001,705.001,705.00-13.89%26,400
Mar 2, 20261,600.002,140.001,580.001,980.001,980.008.20%54,600
Feb 27, 20261,915.001,915.001,765.001,830.001,830.00-4.69%31,000
Feb 26, 20262,380.002,760.001,915.001,920.001,920.00-14.67%419,300
Feb 25, 20262,070.002,250.002,050.002,250.002,250.0025.00%247,800
Feb 24, 20261,990.002,200.001,790.001,800.001,800.00-9.55%63,000
Feb 23, 20262,080.002,080.001,970.001,990.001,990.00-0.50%6,900
Feb 20, 20262,000.002,080.001,985.002,000.002,000.00-6,700
Feb 19, 20261,985.002,020.001,985.002,000.002,000.000.50%11,600
Feb 18, 20262,010.002,060.001,985.001,990.001,990.00-1.97%14,600
Feb 13, 20262,070.002,090.001,980.002,030.002,030.00-0.98%9,200
Feb 12, 20262,200.002,200.002,040.002,050.002,050.00-5.53%36,500
Feb 11, 20262,360.002,430.002,100.002,170.002,170.00-8.05%324,500
Feb 10, 20261,800.002,360.001,800.002,360.002,360.0024.54%75,400
Feb 9, 20261,895.001,900.001,895.001,895.001,895.00-800
Feb 6, 20261,895.001,895.001,895.001,895.001,895.00-200
Feb 5, 20261,950.001,950.001,895.001,895.001,895.00-700
Feb 4, 20261,755.001,950.001,755.001,895.001,895.006.16%3,800
Feb 3, 20261,700.001,800.001,700.001,785.001,785.008.18%6,600
Feb 2, 20261,800.001,800.001,650.001,650.001,650.00-9.84%3,300
Jan 30, 20261,820.001,835.001,815.001,830.001,830.000.83%4,300
Jan 29, 20261,815.001,820.001,760.001,815.001,815.00-0.55%15,300
Jan 28, 20261,990.001,990.001,825.001,825.001,825.00-8.29%5,000
Jan 27, 20262,060.002,060.001,850.001,990.001,990.00-3.40%26,500
Jan 26, 20262,090.002,090.002,050.002,060.002,060.00-0.96%3,200
Jan 23, 20262,100.002,100.002,070.002,080.002,080.00-0.95%9,700
Jan 22, 20262,180.002,180.002,090.002,100.002,100.00-4.11%34,700
Jan 21, 20262,190.002,220.002,140.002,190.002,190.000.46%9,800
Jan 20, 20262,540.002,540.002,100.002,180.002,180.00-6.03%201,300
Jan 19, 20262,160.002,450.002,050.002,320.002,320.009.95%190,100
Jan 15, 20262,100.002,190.002,070.002,110.002,110.000.96%23,700
Jan 14, 20262,030.002,210.002,030.002,090.002,090.000.48%35,800
Jan 13, 20262,080.002,090.002,020.002,080.002,080.00-10,800
Jan 12, 20262,160.002,200.002,080.002,080.002,080.00-1.89%10,000
Jan 9, 20262,220.002,220.002,120.002,120.002,120.00-3.64%15,900
Jan 8, 20262,180.002,210.002,120.002,200.002,200.001.38%18,900
Jan 7, 20262,210.002,210.002,040.002,170.002,170.00-1.81%37,100
Jan 6, 20262,110.002,210.002,100.002,210.002,210.004.74%27,100
Jan 5, 20262,270.002,270.002,100.002,110.002,110.000.96%33,300
Jan 2, 20262,080.002,220.002,030.002,090.002,090.000.48%32,100
Dec 30, 20252,100.002,110.002,050.002,080.002,080.00-0.95%19,300
Dec 29, 20252,160.002,160.002,000.002,100.002,100.00-2.33%34,700
Dec 24, 20252,170.002,170.002,000.002,150.002,150.00-0.92%37,500
Dec 23, 20252,240.002,470.002,000.002,170.002,170.00-3.13%116,400
Dec 22, 20252,400.002,450.002,240.002,240.002,240.00-14.18%242,600
Dec 19, 20252,900.002,900.002,610.002,610.002,610.00-14.71%200,100
Dec 18, 20253,700.003,700.003,060.003,060.003,060.00-15.00%370,900
Dec 17, 20253,060.003,740.002,940.003,600.003,600.0018.03%373,700
Dec 16, 20253,470.003,550.002,900.003,050.003,050.007.02%240,800
Dec 15, 20252,340.002,850.002,340.002,850.002,850.0025.00%202,000
Dec 12, 20252,400.002,420.002,190.002,280.002,280.00-2.98%51,300
Dec 11, 20252,210.002,390.002,210.002,350.002,350.006.33%33,000
Dec 10, 20252,310.002,310.002,210.002,210.002,210.00-3.91%10,500
Dec 9, 20252,130.002,300.002,130.002,300.002,300.004.55%49,200
Dec 8, 20252,200.002,200.001,975.002,200.002,200.002.33%10,800
Dec 5, 20252,240.002,280.002,130.002,150.002,150.00-3.15%3,600
Dec 4, 20252,250.002,250.002,100.002,220.002,220.002.30%17,800
Dec 3, 20252,200.002,260.002,170.002,170.002,170.00-4,200
Dec 2, 20252,160.002,250.002,160.002,170.002,170.00-3.98%7,700
Dec 1, 20252,200.002,280.002,200.002,260.002,260.002.73%18,700
Nov 28, 20252,220.002,320.002,120.002,200.002,200.00-2.22%25,800
Nov 27, 20252,260.002,300.002,200.002,250.002,250.00-0.44%9,400
Nov 26, 20252,350.002,350.002,200.002,260.002,260.00-3.42%35,800
Nov 25, 20252,280.002,470.002,280.002,340.002,340.002.63%67,100
Nov 24, 20252,380.002,490.002,100.002,280.002,280.00-4.20%67,500
Nov 21, 20252,500.002,500.002,310.002,380.002,380.00-4.80%91,400