PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia
· Delayed Price · Currency is IDR 1,725.00
-195.00 (-10.16%)
At close: Mar 9, 2026
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,845.00 | 1,870.00 | 1,645.00 | 1,810.00 | - | -5.73% | 1,360,300 |
| Mar 6, 2026 | 1,985.00 | 2,020.00 | 1,915.00 | 1,920.00 | 1,920.00 | -3.76% | 698,700 |
| Mar 5, 2026 | 1,940.00 | 2,040.00 | 1,940.00 | 1,995.00 | 1,995.00 | 2.84% | 4,544,900 |
| Mar 4, 2026 | 2,100.00 | 2,100.00 | 1,895.00 | 1,940.00 | 1,940.00 | -4.43% | 2,543,700 |
| Mar 3, 2026 | 2,150.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.49% | 1,125,500 |
| Mar 2, 2026 | 1,990.00 | 2,210.00 | 1,990.00 | 2,040.00 | 2,040.00 | 1.49% | 3,585,900 |
| Feb 27, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.50% | 1,663,300 |
| Feb 26, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0.50% | 2,104,600 |
| Feb 25, 2026 | 1,995.00 | 2,050.00 | 1,970.00 | 2,010.00 | 2,010.00 | 0.75% | 834,500 |
| Feb 24, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 1,995.00 | 1,995.00 | -2.21% | 1,212,000 |
| Feb 23, 2026 | 2,020.00 | 2,100.00 | 1,995.00 | 2,040.00 | 2,040.00 | 2.00% | 1,237,400 |
| Feb 20, 2026 | 2,000.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 923,000 |
| Feb 19, 2026 | 2,000.00 | 2,020.00 | 1,945.00 | 2,000.00 | 2,000.00 | - | 1,766,000 |
| Feb 18, 2026 | 2,000.00 | 2,030.00 | 1,950.00 | 2,000.00 | 2,000.00 | - | 1,714,400 |
| Feb 13, 2026 | 2,060.00 | 2,060.00 | 1,925.00 | 2,000.00 | 2,000.00 | -0.99% | 2,504,300 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 1,975.00 | 2,020.00 | 2,020.00 | - | 1,932,100 |
| Feb 11, 2026 | 1,950.00 | 2,100.00 | 1,940.00 | 2,020.00 | 2,020.00 | 3.59% | 1,671,300 |
| Feb 10, 2026 | 1,940.00 | 1,965.00 | 1,900.00 | 1,950.00 | 1,950.00 | 0.78% | 863,500 |
| Feb 9, 2026 | 1,900.00 | 1,955.00 | 1,820.00 | 1,935.00 | 1,935.00 | 1.84% | 1,496,800 |
| Feb 6, 2026 | 2,020.00 | 2,140.00 | 1,785.00 | 1,900.00 | 1,900.00 | -9.52% | 8,618,700 |
| Feb 5, 2026 | 2,140.00 | 2,180.00 | 2,000.00 | 2,100.00 | 2,100.00 | -1.87% | 1,554,000 |
| Feb 4, 2026 | 2,350.00 | 2,350.00 | 1,985.00 | 2,140.00 | 2,140.00 | -8.15% | 7,683,000 |
| Feb 3, 2026 | 2,280.00 | 2,400.00 | 2,170.00 | 2,330.00 | 2,330.00 | 2.19% | 4,313,500 |
| Feb 2, 2026 | 2,330.00 | 2,330.00 | 2,030.00 | 2,280.00 | 2,280.00 | -2.15% | 4,785,900 |
| Jan 30, 2026 | 2,360.00 | 2,500.00 | 2,270.00 | 2,330.00 | 2,330.00 | -1.27% | 2,583,200 |
| Jan 29, 2026 | 2,000.00 | 2,500.00 | 1,770.00 | 2,360.00 | 2,360.00 | 13.46% | 8,759,300 |
| Jan 28, 2026 | 2,080.00 | 2,350.00 | 2,080.00 | 2,080.00 | 2,080.00 | -14.75% | 7,292,900 |
| Jan 27, 2026 | 2,390.00 | 2,640.00 | 2,040.00 | 2,440.00 | 2,440.00 | 1.67% | 7,379,100 |
| Jan 26, 2026 | 2,450.00 | 2,450.00 | 2,400.00 | 2,400.00 | 2,400.00 | -0.83% | 2,184,700 |
| Jan 23, 2026 | 2,400.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 0.83% | 1,353,700 |
| Jan 22, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 3,295,600 |
| Jan 21, 2026 | 2,550.00 | 2,550.00 | 2,300.00 | 2,400.00 | 2,400.00 | 1.69% | 7,528,700 |
| Jan 20, 2026 | 2,200.00 | 2,370.00 | 2,200.00 | 2,360.00 | 2,360.00 | 9.26% | 14,410,500 |
| Jan 19, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 9.92% | 4,792,500 |
| Jan 15, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 9.78% | 6,258,900 |
| Jan 5, 2026 | 1,500.00 | 1,790.00 | 1,460.00 | 1,790.00 | 1,790.00 | 24.74% | 16,851,500 |
| Jan 2, 2026 | 1,345.00 | 1,460.00 | 1,260.00 | 1,435.00 | 1,435.00 | 9.13% | 8,978,700 |
| Dec 29, 2025 | 1,155.00 | 1,345.00 | 1,125.00 | 1,315.00 | 1,315.00 | 15.86% | 5,831,500 |
| Dec 24, 2025 | 1,125.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,135.00 | 1.34% | 1,147,300 |
| Dec 23, 2025 | 1,130.00 | 1,130.00 | 1,075.00 | 1,120.00 | 1,120.00 | -0.88% | 946,400 |
| Dec 22, 2025 | 1,135.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.44% | 1,070,500 |
| Dec 19, 2025 | 1,110.00 | 1,145.00 | 1,080.00 | 1,135.00 | 1,135.00 | 2.25% | 1,471,900 |
| Dec 18, 2025 | 1,140.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | -1.77% | 1,095,200 |
| Dec 17, 2025 | 1,120.00 | 1,150.00 | 1,065.00 | 1,130.00 | 1,130.00 | - | 2,575,500 |
| Dec 16, 2025 | 1,170.00 | 1,170.00 | 1,005.00 | 1,130.00 | 1,130.00 | - | 1,697,900 |
| Dec 15, 2025 | 1,160.00 | 1,170.00 | 1,035.00 | 1,130.00 | 1,130.00 | -2.59% | 3,827,700 |
| Dec 12, 2025 | 1,105.00 | 1,240.00 | 1,105.00 | 1,160.00 | 1,160.00 | 3.57% | 6,554,700 |
| Dec 11, 2025 | 1,130.00 | 1,155.00 | 970.00 | 1,120.00 | 1,120.00 | -1.75% | 7,366,900 |
| Dec 10, 2025 | 930.00 | 1,155.00 | 905.00 | 1,140.00 | 1,140.00 | 23.24% | 18,327,000 |
| Dec 9, 2025 | 945.00 | 945.00 | 910.00 | 925.00 | 925.00 | -1.60% | 694,500 |
| Dec 8, 2025 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 1.08% | 1,182,400 |
| 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 |