PT Paragon Karya Perkasa Tbk (IDX:PKPK)
Indonesia
· Delayed Price · Currency is IDR 3,270.00
-30.00 (-0.91%)
Apr 29, 2026, 2:05 PM WIB
IDX:PKPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,300.00 | 3,380.00 | 3,250.00 | 3,280.00 | - | -0.61% | 1,720,100 |
| Apr 28, 2026 | 3,650.00 | 3,660.00 | 3,120.00 | 3,300.00 | 3,300.00 | -9.84% | 9,507,600 |
| Apr 27, 2026 | 3,350.00 | 3,700.00 | 3,150.00 | 3,660.00 | 3,660.00 | 9.25% | 9,255,600 |
| Apr 24, 2026 | 3,150.00 | 3,430.00 | 3,020.00 | 3,350.00 | 3,350.00 | 9.12% | 9,502,700 |
| Apr 23, 2026 | 3,000.00 | 3,200.00 | 2,790.00 | 3,070.00 | 3,070.00 | 2.33% | 9,605,000 |
| Apr 22, 2026 | 2,740.00 | 3,260.00 | 2,620.00 | 3,000.00 | 3,000.00 | 14.94% | 16,350,600 |
| Apr 21, 2026 | 2,240.00 | 2,750.00 | 2,110.00 | 2,610.00 | 2,610.00 | 18.64% | 8,565,800 |
| Apr 20, 2026 | 2,270.00 | 2,270.00 | 2,170.00 | 2,200.00 | 2,200.00 | -5.17% | 1,339,400 |
| Apr 17, 2026 | 2,000.00 | 2,400.00 | 1,980.00 | 2,320.00 | 2,320.00 | 20.21% | 4,171,300 |
| Apr 16, 2026 | 1,915.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,930.00 | 2.66% | 1,422,400 |
| Apr 15, 2026 | 1,890.00 | 1,915.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.53% | 621,600 |
| Apr 14, 2026 | 1,900.00 | 1,930.00 | 1,855.00 | 1,890.00 | 1,890.00 | -0.26% | 953,000 |
| Apr 13, 2026 | 1,950.00 | 1,950.00 | 1,870.00 | 1,895.00 | 1,895.00 | -0.26% | 621,300 |
| Apr 10, 2026 | 1,880.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 612,300 |
| Apr 9, 2026 | 1,850.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,880.00 | - | 552,000 |
| Apr 8, 2026 | 1,910.00 | 1,930.00 | 1,805.00 | 1,880.00 | 1,880.00 | 0.27% | 1,154,800 |
| Apr 7, 2026 | 1,910.00 | 1,920.00 | 1,870.00 | 1,875.00 | 1,875.00 | -2.09% | 591,700 |
| Apr 6, 2026 | 1,985.00 | 1,985.00 | 1,820.00 | 1,915.00 | 1,915.00 | -3.53% | 672,000 |
| Apr 2, 2026 | 2,020.00 | 2,030.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.73% | 574,600 |
| Apr 1, 2026 | 2,110.00 | 2,110.00 | 1,990.00 | 2,020.00 | 2,020.00 | -1.46% | 658,000 |
| Mar 31, 2026 | 2,030.00 | 2,140.00 | 1,995.00 | 2,050.00 | 2,050.00 | 0.99% | 744,600 |
| Mar 30, 2026 | 2,120.00 | 2,140.00 | 1,960.00 | 2,030.00 | 2,030.00 | -4.25% | 1,228,000 |
| Mar 27, 2026 | 2,030.00 | 2,140.00 | 1,960.00 | 2,120.00 | 2,120.00 | 4.43% | 2,409,400 |
| Mar 26, 2026 | 1,880.00 | 2,100.00 | 1,805.00 | 2,030.00 | 2,030.00 | 10.03% | 1,510,800 |
| Mar 25, 2026 | 1,795.00 | 1,860.00 | 1,785.00 | 1,845.00 | 1,845.00 | 1.37% | 880,600 |
| Mar 17, 2026 | 1,785.00 | 1,870.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.96% | 672,900 |
| Mar 16, 2026 | 1,755.00 | 1,800.00 | 1,620.00 | 1,785.00 | 1,785.00 | 0.28% | 1,088,600 |
| Mar 13, 2026 | 1,850.00 | 1,850.00 | 1,735.00 | 1,780.00 | 1,780.00 | -3.78% | 891,500 |
| Mar 12, 2026 | 1,810.00 | 1,945.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.21% | 1,134,700 |
| Mar 11, 2026 | 1,850.00 | 1,885.00 | 1,750.00 | 1,810.00 | 1,810.00 | -0.82% | 605,500 |
| Mar 10, 2026 | 1,730.00 | 1,850.00 | 1,730.00 | 1,825.00 | 1,825.00 | 5.80% | 840,400 |
| Mar 9, 2026 | 1,845.00 | 1,870.00 | 1,645.00 | 1,725.00 | 1,725.00 | -10.16% | 2,244,400 |
| 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 |