Price History - KONI

Kembali ke Company
Ticker: KONI
Company: Perdana Bangun Pusaka Tbk
Date Open High Low Close Volume Value
09-Oct-2026 1,855.00 1,900.00 1,845.00 1,855.00 5,000 0
08-Oct-2026 1,915.00 1,915.00 1,865.00 1,865.00 5,300 0
07-Oct-2026 1,870.00 1,940.00 1,860.00 1,915.00 24,300 0
06-Oct-2026 1,905.00 1,970.00 1,855.00 1,915.00 11,700 0
05-Oct-2026 1,970.00 1,980.00 1,855.00 1,905.00 23,400 0
02-Oct-2026 2,020.00 2,030.00 2,000.00 2,000.00 2,600 0
01-Oct-2026 1,930.00 2,130.00 1,930.00 2,070.00 8,900 0
30-Sep-2026 1,990.00 2,210.00 1,905.00 1,920.00 15,400 0
29-Sep-2026 1,945.00 1,945.00 1,875.00 1,940.00 5,400 0
28-Sep-2026 2,000.00 2,020.00 1,935.00 1,945.00 12,000 0
25-Sep-2026 2,070.00 2,100.00 2,000.00 2,050.00 7,000 0
24-Sep-2026 2,100.00 2,100.00 2,010.00 2,090.00 2,700 0
23-Sep-2026 2,070.00 2,110.00 2,010.00 2,110.00 5,100 0
22-Sep-2026 2,070.00 2,070.00 2,030.00 2,030.00 5,600 0
21-Sep-2026 2,090.00 2,130.00 2,060.00 2,070.00 4,600 0
18-Sep-2026 2,100.00 2,200.00 2,090.00 2,090.00 23,700 0
17-Sep-2026 2,050.00 2,090.00 2,010.00 2,090.00 7,500 0
16-Sep-2026 2,010.00 2,100.00 2,000.00 2,050.00 7,400 0
15-Sep-2026 2,140.00 2,170.00 2,020.00 2,040.00 17,300 0
14-Sep-2026 2,200.00 2,200.00 2,050.00 2,070.00 9,200 0
11-Sep-2026 2,130.00 2,260.00 2,050.00 2,070.00 30,600 0
10-Sep-2026 2,170.00 2,170.00 2,110.00 2,120.00 17,300 0
09-Sep-2026 2,180.00 2,180.00 2,150.00 2,170.00 3,800 0
08-Sep-2026 2,230.00 2,230.00 2,150.00 2,180.00 10,600 0
07-Sep-2026 2,200.00 2,240.00 2,160.00 2,200.00 8,000 0
04-Sep-2026 2,170.00 2,300.00 2,150.00 2,160.00 32,400 0
03-Sep-2026 2,200.00 2,210.00 2,160.00 2,190.00 21,900 0
02-Sep-2026 2,220.00 2,250.00 2,120.00 2,210.00 34,100 0
01-Sep-2026 2,210.00 2,260.00 2,090.00 2,180.00 79,700 0
31-Aug-2026 2,170.00 2,300.00 2,150.00 2,200.00 52,000 0
28-Aug-2026 2,180.00 2,550.00 2,110.00 2,150.00 307,700 0
27-Aug-2026 2,180.00 2,180.00 1,930.00 2,170.00 36,600 0
26-Aug-2026 2,260.00 2,260.00 2,050.00 2,180.00 49,200 0
25-Aug-2026 2,260.00 2,260.00 2,260.00 2,260.00 0 0
24-Aug-2026 2,320.00 2,320.00 2,230.00 2,260.00 27,500 0
21-Aug-2026 2,360.00 2,360.00 2,270.00 2,270.00 27,000 0
20-Aug-2026 2,360.00 2,360.00 2,280.00 2,330.00 33,500 0
19-Aug-2026 2,290.00 2,360.00 2,290.00 2,360.00 17,700 0
18-Aug-2026 2,360.00 2,380.00 2,300.00 2,330.00 12,700 0
14-Aug-2026 2,300.00 2,360.00 2,260.00 2,340.00 17,300 0
13-Aug-2026 2,420.00 2,500.00 2,250.00 2,330.00 73,400 0
12-Aug-2026 2,330.00 2,360.00 2,300.00 2,310.00 4,000 0
11-Aug-2026 2,330.00 2,370.00 2,310.00 2,330.00 19,900 0
10-Aug-2026 2,380.00 2,450.00 2,340.00 2,380.00 23,800 0
07-Aug-2026 2,450.00 2,470.00 2,350.00 2,380.00 60,500 0
06-Aug-2026 2,420.00 2,420.00 2,300.00 2,370.00 42,400 0
05-Aug-2026 2,400.00 2,470.00 2,400.00 2,420.00 26,800 0
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