Price History - KONI

Kembali ke Company
Ticker: KONI
Company: Perdana Bangun Pusaka Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,430.00 2,430.00 2,400.00 2,400.00 13,400 0
03-Aug-2026 2,460.00 2,470.00 2,430.00 2,430.00 14,800 0
31-Jul-2026 2,490.00 2,490.00 2,400.00 2,470.00 9,000 0
30-Jul-2026 2,410.00 2,500.00 2,400.00 2,450.00 19,900 0
29-Jul-2026 2,420.00 2,500.00 2,330.00 2,400.00 24,400 0
28-Jul-2026 2,430.00 2,430.00 2,400.00 2,420.00 11,000 0
27-Jul-2026 2,470.00 2,470.00 2,400.00 2,430.00 30,700 0
24-Jul-2026 2,450.00 2,600.00 2,400.00 2,450.00 80,900 0
23-Jul-2026 2,500.00 2,500.00 2,400.00 2,450.00 137,200 0
22-Jul-2026 2,650.00 2,660.00 2,450.00 2,500.00 184,300 0
21-Jul-2026 2,730.00 2,730.00 2,550.00 2,640.00 100,000 0
20-Jul-2026 2,710.00 2,740.00 2,610.00 2,670.00 37,000 0
17-Jul-2026 2,690.00 2,830.00 2,690.00 2,710.00 40,600 0
16-Jul-2026 2,780.00 2,780.00 2,650.00 2,680.00 59,100 0
15-Jul-2026 2,770.00 2,870.00 2,620.00 2,780.00 98,900 0
14-Jul-2026 3,340.00 3,340.00 2,810.00 2,810.00 462,500 0
13-Jul-2026 2,800.00 3,340.00 2,550.00 3,300.00 231,500 0
10-Jul-2026 2,740.00 2,900.00 2,400.00 2,900.00 346,400 0
09-Jul-2026 2,450.00 2,520.00 2,320.00 2,320.00 18,000 0
08-Jul-2026 2,530.00 2,530.00 2,410.00 2,470.00 48,800 0
07-Jul-2026 2,700.00 2,700.00 2,490.00 2,520.00 11,600 0
06-Jul-2026 2,540.00 2,570.00 2,460.00 2,530.00 52,000 0
03-Jul-2026 2,590.00 2,600.00 2,490.00 2,540.00 35,200 0
02-Jul-2026 2,520.00 2,610.00 2,450.00 2,480.00 55,800 0
01-Jul-2026 2,700.00 2,700.00 2,420.00 2,520.00 58,200 0
30-Jun-2026 2,810.00 3,000.00 2,430.00 2,440.00 89,200 0
29-Jun-2026 2,920.00 2,970.00 2,740.00 2,800.00 73,400 0
26-Jun-2026 3,020.00 3,050.00 2,600.00 2,700.00 187,700 0
25-Jun-2026 2,630.00 3,020.00 2,630.00 3,010.00 444,200 0
24-Jun-2026 2,850.00 2,930.00 2,420.00 2,420.00 30,200 0
23-Jun-2026 2,720.00 2,890.00 2,720.00 2,740.00 20,800 0
22-Jun-2026 2,880.00 2,990.00 2,710.00 2,720.00 28,800 0
19-Jun-2026 2,980.00 3,210.00 2,700.00 2,790.00 69,100 0
18-Jun-2026 3,410.00 3,500.00 2,980.00 2,980.00 253,100 0
17-Jun-2026 2,870.00 3,500.00 2,870.00 3,500.00 110,100 0
15-Jun-2026 2,330.00 2,900.00 2,280.00 2,870.00 202,200 0
12-Jun-2026 2,280.00 2,450.00 2,200.00 2,320.00 59,200 0
11-Jun-2026 2,330.00 2,330.00 2,230.00 2,280.00 10,700 0
10-Jun-2026 2,400.00 2,470.00 2,300.00 2,330.00 35,000 0
09-Jun-2026 2,550.00 2,880.00 2,310.00 2,400.00 43,700 0
08-Jun-2026 2,180.00 2,770.00 2,150.00 2,530.00 29,700 0
05-Jun-2026 2,390.00 2,390.00 2,160.00 2,230.00 5,900 0
04-Jun-2026 2,460.00 2,480.00 2,090.00 2,260.00 51,600 0
03-Jun-2026 2,780.00 2,780.00 2,450.00 2,450.00 15,300 0
02-Jun-2026 2,420.00 3,020.00 2,420.00 2,750.00 93,300 0
29-May-2026 2,550.00 2,550.00 2,360.00 2,420.00 15,000 0
28-May-2026 2,550.00 2,550.00 2,550.00 2,550.00 0 0
27-May-2026 2,550.00 2,550.00 2,550.00 2,550.00 0 0
26-May-2026 2,610.00 2,690.00 2,550.00 2,550.00 20,900 0
25-May-2026 2,450.00 2,750.00 2,450.00 2,610.00 42,900 0
22-May-2026 2,680.00 2,680.00 2,350.00 2,430.00 59,300 0
21-May-2026 2,840.00 2,960.00 2,610.00 2,680.00 78,200 0
20-May-2026 3,100.00 3,420.00 2,710.00 2,820.00 245,100 0
19-May-2026 2,600.00 3,600.00 2,600.00 3,130.00 354,600 0
18-May-2026 3,390.00 3,390.00 2,890.00 2,890.00 95,200 0
15-May-2026 3,390.00 3,390.00 3,390.00 3,390.00 0 0
14-May-2026 3,390.00 3,390.00 3,390.00 3,390.00 0 0
13-May-2026 2,920.00 3,500.00 2,920.00 3,390.00 227,600 0
12-May-2026 2,540.00 3,170.00 2,540.00 2,870.00 385,000 0
11-May-2026 2,710.00 3,050.00 2,480.00 2,540.00 27,500 0
08-May-2026 2,910.00 3,160.00 2,710.00 2,720.00 28,600 0
07-May-2026 2,840.00 3,420.00 2,820.00 2,870.00 124,700 0
06-May-2026 3,180.00 3,520.00 2,760.00 2,800.00 314,100 0
05-May-2026 2,590.00 2,980.00 2,580.00 2,980.00 503,800 0
04-May-2026 2,600.00 2,610.00 2,240.00 2,390.00 37,600 0
30-Apr-2026 2,930.00 2,930.00 2,520.00 2,530.00 148,100 0
29-Apr-2026 2,900.00 2,960.00 2,650.00 2,960.00 599,000 0
28-Apr-2026 1,910.00 2,370.00 1,910.00 2,370.00 129,300 0
27-Apr-2026 2,070.00 2,070.00 1,885.00 1,900.00 14,100 0
24-Apr-2026 2,180.00 2,180.00 1,905.00 2,050.00 12,600 0
23-Apr-2026 2,200.00 2,260.00 2,170.00 2,180.00 24,400 0
22-Apr-2026 2,580.00 2,700.00 2,180.00 2,260.00 300,400 0
21-Apr-2026 2,190.00 2,220.00 1,980.00 2,160.00 32,700 0
20-Apr-2026 2,270.00 2,270.00 2,170.00 2,210.00 13,100 0
17-Apr-2026 2,330.00 2,550.00 2,270.00 2,310.00 23,100 0
16-Apr-2026 2,220.00 2,730.00 2,220.00 2,330.00 410,500 0
15-Apr-2026 3,180.00 3,180.00 2,610.00 2,610.00 225,700 0
14-Apr-2026 2,750.00 3,060.00 2,750.00 3,060.00 690,900 0
13-Apr-2026 2,440.00 2,450.00 2,150.00 2,450.00 254,000 0
10-Apr-2026 1,605.00 1,965.00 1,515.00 1,965.00 97,500 0
09-Apr-2026 1,475.00 1,750.00 1,475.00 1,575.00 72,600 0
08-Apr-2026 1,420.00 1,480.00 1,420.00 1,475.00 1,200 0
07-Apr-2026 1,435.00 1,435.00 1,435.00 1,435.00 0 0
06-Apr-2026 1,435.00 1,435.00 1,435.00 1,435.00 500 0
02-Apr-2026 1,425.00 1,435.00 1,425.00 1,435.00 300 0
01-Apr-2026 1,435.00 1,450.00 1,435.00 1,435.00 6,200 0
31-Mar-2026 1,450.00 1,450.00 1,445.00 1,445.00 200 0
30-Mar-2026 1,445.00 1,450.00 1,445.00 1,450.00 2,500 0
27-Mar-2026 1,435.00 1,455.00 1,435.00 1,455.00 800 0
26-Mar-2026 1,450.00 1,455.00 1,450.00 1,455.00 1,100 0
25-Mar-2026 1,440.00 1,470.00 1,435.00 1,450.00 1,300 0
17-Mar-2026 1,445.00 1,445.00 1,435.00 1,445.00 2,900 0
16-Mar-2026 1,435.00 1,445.00 1,435.00 1,445.00 2,000 0
13-Mar-2026 1,490.00 1,490.00 1,450.00 1,465.00 5,300 0
12-Mar-2026 1,505.00 1,540.00 1,495.00 1,540.00 5,400 0
11-Mar-2026 1,560.00 1,570.00 1,485.00 1,570.00 3,900 0
10-Mar-2026 1,535.00 1,560.00 1,535.00 1,560.00 3,700 0
09-Mar-2026 1,520.00 1,520.00 1,505.00 1,510.00 9,400 0
06-Mar-2026 1,520.00 1,560.00 1,520.00 1,520.00 6,300 0
05-Mar-2026 1,510.00 1,640.00 1,510.00 1,550.00 13,400 0