PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia
· Delayed Price · Currency is IDR 930.00
+5.00 (0.54%)
At close: Dec 5, 2025
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 925.00 | 935.00 | 850.00 | 930.00 | 930.00 | 0.54% | 483,500 |
| Dec 4, 2025 | 945.00 | 950.00 | 920.00 | 925.00 | 925.00 | -1.07% | 879,100 |
| Dec 3, 2025 | 930.00 | 950.00 | 910.00 | 935.00 | 935.00 | 1.08% | 1,323,000 |
| Dec 2, 2025 | 895.00 | 950.00 | 865.00 | 925.00 | 925.00 | 0.54% | 2,138,600 |
| Dec 1, 2025 | 845.00 | 965.00 | 845.00 | 920.00 | 920.00 | 10.18% | 4,467,400 |
| Nov 28, 2025 | 820.00 | 845.00 | 790.00 | 835.00 | 835.00 | 1.83% | 736,700 |
| Nov 27, 2025 | 820.00 | 840.00 | 755.00 | 820.00 | 820.00 | - | 2,056,700 |
| Nov 26, 2025 | 920.00 | 950.00 | 800.00 | 820.00 | 820.00 | -10.87% | 4,507,100 |
| Nov 25, 2025 | 990.00 | 990.00 | 880.00 | 920.00 | 920.00 | 8.24% | 7,529,200 |
| Nov 24, 2025 | 780.00 | 850.00 | 755.00 | 850.00 | 850.00 | 25.00% | 9,953,700 |
| Nov 21, 2025 | 630.00 | 730.00 | 625.00 | 680.00 | 680.00 | 8.80% | 2,529,100 |
| Nov 20, 2025 | 600.00 | 625.00 | 600.00 | 625.00 | 625.00 | 4.17% | 358,900 |
| Nov 19, 2025 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1.69% | 90,500 |
| Nov 18, 2025 | 590.00 | 610.00 | 590.00 | 590.00 | 590.00 | -0.84% | 124,900 |
| Nov 17, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | -0.83% | 230,200 |
| Nov 14, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 129,500 |
| Nov 13, 2025 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | - | 315,400 |
| Nov 12, 2025 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 399,600 |
| Nov 11, 2025 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 0.83% | 425,800 |
| Nov 10, 2025 | 620.00 | 620.00 | 600.00 | 605.00 | 605.00 | -3.20% | 127,600 |
| Nov 7, 2025 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | - | 280,200 |
| Nov 6, 2025 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | 1.63% | 101,000 |
| Nov 5, 2025 | 615.00 | 630.00 | 600.00 | 615.00 | 615.00 | - | 881,500 |
| Nov 4, 2025 | 590.00 | 635.00 | 575.00 | 615.00 | 615.00 | 4.24% | 3,450,900 |
| Nov 3, 2025 | 565.00 | 600.00 | 550.00 | 590.00 | 590.00 | 7.27% | 3,705,300 |
| Oct 31, 2025 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | -2.65% | 204,300 |
| Oct 30, 2025 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 0.89% | 164,000 |
| Oct 29, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 1.82% | 179,800 |
| Oct 28, 2025 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | -3.51% | 55,000 |
| Oct 27, 2025 | 580.00 | 585.00 | 535.00 | 570.00 | 570.00 | -0.87% | 184,500 |
| Oct 24, 2025 | 540.00 | 580.00 | 540.00 | 575.00 | 575.00 | 4.55% | 53,900 |
| Oct 23, 2025 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.92% | 275,700 |
| Oct 22, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -3.54% | 91,100 |
| Oct 21, 2025 | 565.00 | 565.00 | 535.00 | 565.00 | 565.00 | - | 231,700 |
| Oct 20, 2025 | 570.00 | 585.00 | 520.00 | 565.00 | 565.00 | -0.88% | 251,400 |
| Oct 17, 2025 | 570.00 | 590.00 | 535.00 | 570.00 | 570.00 | 0.88% | 173,300 |
| Oct 16, 2025 | 560.00 | 615.00 | 515.00 | 565.00 | 565.00 | 0.89% | 742,200 |
| Oct 15, 2025 | 545.00 | 565.00 | 492.00 | 560.00 | 560.00 | 1.82% | 672,500 |
| Oct 14, 2025 | 565.00 | 570.00 | 520.00 | 550.00 | 550.00 | -1.79% | 170,200 |
| Oct 13, 2025 | 570.00 | 575.00 | 540.00 | 560.00 | 560.00 | -1.75% | 122,800 |
| Oct 10, 2025 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1.79% | 59,100 |
| Oct 9, 2025 | 590.00 | 590.00 | 550.00 | 560.00 | 560.00 | -0.88% | 451,200 |
| Oct 8, 2025 | 560.00 | 605.00 | 555.00 | 565.00 | 565.00 | 1.80% | 135,800 |
| Oct 7, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -2.63% | 80,300 |
| Oct 6, 2025 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | -0.87% | 294,300 |
| Oct 3, 2025 | 595.00 | 630.00 | 565.00 | 575.00 | 575.00 | -2.54% | 283,300 |
| Oct 2, 2025 | 590.00 | 600.00 | 565.00 | 590.00 | 590.00 | 1.72% | 346,800 |
| Oct 1, 2025 | 595.00 | 595.00 | 565.00 | 580.00 | 580.00 | -2.52% | 85,500 |
| Sep 30, 2025 | 605.00 | 610.00 | 570.00 | 595.00 | 595.00 | -0.83% | 154,100 |
| Sep 29, 2025 | 530.00 | 640.00 | 520.00 | 600.00 | 600.00 | 11.11% | 515,600 |
| Sep 26, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 50,400 |
| Sep 25, 2025 | 540.00 | 560.00 | 530.00 | 540.00 | 540.00 | - | 116,100 |
| Sep 24, 2025 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -1.82% | 71,100 |
| Sep 23, 2025 | 550.00 | 570.00 | 545.00 | 550.00 | 550.00 | - | 178,700 |
| Sep 22, 2025 | 550.00 | 565.00 | 540.00 | 550.00 | 550.00 | - | 67,400 |
| Sep 19, 2025 | 565.00 | 565.00 | 545.00 | 550.00 | 550.00 | -2.65% | 12,300 |
| Sep 18, 2025 | 565.00 | 575.00 | 545.00 | 565.00 | 565.00 | - | 281,900 |
| Sep 17, 2025 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | - | 114,200 |
| Sep 16, 2025 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 166,600 |
| Sep 15, 2025 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | - | 167,200 |
| Sep 12, 2025 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | -4.24% | 262,100 |
| Sep 11, 2025 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 3.51% | 32,400 |
| Sep 10, 2025 | 595.00 | 600.00 | 565.00 | 570.00 | 570.00 | -1.72% | 18,700 |
| Sep 9, 2025 | 595.00 | 605.00 | 560.00 | 580.00 | 580.00 | - | 50,600 |
| Sep 8, 2025 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 332,200 |
| Sep 4, 2025 | 590.00 | 625.00 | 580.00 | 590.00 | 590.00 | - | 334,600 |
| Sep 3, 2025 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 159,000 |
| Sep 2, 2025 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 1.71% | 68,500 |
| Sep 1, 2025 | 575.00 | 625.00 | 550.00 | 585.00 | 585.00 | 0.86% | 654,000 |
| Aug 29, 2025 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | -1.69% | 106,900 |
| Aug 28, 2025 | 575.00 | 595.00 | 575.00 | 590.00 | 590.00 | - | 49,400 |
| Aug 27, 2025 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 46,600 |
| Aug 26, 2025 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -2.52% | 242,100 |
| Aug 25, 2025 | 595.00 | 610.00 | 580.00 | 595.00 | 595.00 | 0.85% | 244,600 |
| Aug 22, 2025 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 1.72% | 50,300 |
| Aug 21, 2025 | 595.00 | 605.00 | 580.00 | 580.00 | 580.00 | -2.52% | 220,200 |
| Aug 20, 2025 | 600.00 | 600.00 | 560.00 | 595.00 | 595.00 | 1.71% | 451,600 |
| Aug 19, 2025 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | -0.85% | 44,100 |
| Aug 15, 2025 | 585.00 | 600.00 | 550.00 | 590.00 | 590.00 | 0.85% | 49,800 |
| Aug 14, 2025 | 605.00 | 610.00 | 560.00 | 585.00 | 585.00 | -2.50% | 459,600 |
| Aug 13, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 80,300 |
| Aug 12, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 87,300 |
| Aug 11, 2025 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | - | 44,000 |
| Aug 8, 2025 | 610.00 | 610.00 | 595.00 | 605.00 | 605.00 | -0.82% | 140,900 |
| Aug 7, 2025 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | -1.61% | 101,700 |
| Aug 6, 2025 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 118,900 |
| Aug 5, 2025 | 610.00 | 625.00 | 600.00 | 620.00 | 620.00 | 2.48% | 29,700 |
| Aug 4, 2025 | 615.00 | 630.00 | 605.00 | 605.00 | 605.00 | -0.82% | 111,100 |
| Aug 1, 2025 | 605.00 | 630.00 | 605.00 | 610.00 | 610.00 | -3.17% | 19,800 |
| Jul 31, 2025 | 650.00 | 655.00 | 595.00 | 630.00 | 630.00 | -3.08% | 91,200 |
| Jul 30, 2025 | 670.00 | 700.00 | 625.00 | 650.00 | 650.00 | 6.56% | 605,000 |
| Jul 29, 2025 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 8,200 |
| Jul 28, 2025 | 615.00 | 630.00 | 600.00 | 615.00 | 615.00 | - | 139,700 |
| Jul 25, 2025 | 615.00 | 630.00 | 615.00 | 615.00 | 615.00 | 0.82% | 12,100 |
| Jul 24, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | -2.40% | 3,900 |
| Jul 23, 2025 | 630.00 | 645.00 | 625.00 | 625.00 | 625.00 | 1.63% | 116,800 |
| Jul 22, 2025 | 650.00 | 675.00 | 595.00 | 615.00 | 615.00 | -3.91% | 308,700 |
| Jul 21, 2025 | 625.00 | 650.00 | 615.00 | 640.00 | 640.00 | 2.40% | 36,400 |
| Jul 18, 2025 | 640.00 | 650.00 | 625.00 | 625.00 | 625.00 | -1.57% | 29,000 |
| Jul 17, 2025 | 655.00 | 655.00 | 610.00 | 635.00 | 635.00 | -3.05% | 137,300 |