Price History - KONI

Kembali ke Company
Ticker: KONI
Company: Perdana Bangun Pusaka Tbk
Date Open High Low Close Volume Value
30-Dec-2022 3,050.00 3,050.00 3,040.00 3,040.00 1,100 0
29-Dec-2022 3,190.00 3,210.00 3,000.00 3,130.00 79,200 0
28-Dec-2022 2,770.00 3,300.00 2,650.00 3,190.00 21,800 0
27-Dec-2022 2,710.00 2,950.00 2,620.00 2,770.00 19,300 0
26-Dec-2022 3,000.00 3,010.00 2,800.00 2,800.00 2,900 0
23-Dec-2022 3,040.00 3,450.00 2,840.00 3,010.00 17,400 0
22-Dec-2022 2,900.00 3,500.00 2,870.00 3,050.00 34,600 0
21-Dec-2022 2,470.00 3,000.00 2,430.00 2,870.00 29,600 0
20-Dec-2022 2,620.00 2,620.00 2,440.00 2,600.00 1,700 0
19-Dec-2022 2,450.00 2,620.00 2,450.00 2,620.00 800 0
16-Dec-2022 2,620.00 2,620.00 2,620.00 2,620.00 0 0
15-Dec-2022 2,620.00 2,620.00 2,620.00 2,620.00 0 0
14-Dec-2022 2,620.00 2,620.00 2,620.00 2,620.00 0 0
13-Dec-2022 2,620.00 2,620.00 2,530.00 2,620.00 900 0
12-Dec-2022 2,620.00 2,620.00 2,620.00 2,620.00 0 0
09-Dec-2022 2,620.00 2,620.00 2,620.00 2,620.00 0 0
08-Dec-2022 2,520.00 2,620.00 2,520.00 2,620.00 11,600 0
07-Dec-2022 2,650.00 2,750.00 2,650.00 2,660.00 2,800 0
06-Dec-2022 2,650.00 2,650.00 2,650.00 2,650.00 100 0
05-Dec-2022 2,640.00 2,640.00 2,640.00 2,640.00 0 0
02-Dec-2022 2,640.00 2,640.00 2,640.00 2,640.00 0 0
01-Dec-2022 2,640.00 2,640.00 2,640.00 2,640.00 0 0
30-Nov-2022 2,740.00 2,770.00 2,640.00 2,640.00 4,500 0
29-Nov-2022 2,640.00 2,700.00 2,520.00 2,610.00 9,300 0
28-Nov-2022 2,640.00 2,640.00 2,640.00 2,640.00 0 0
25-Nov-2022 2,650.00 2,650.00 2,500.00 2,640.00 2,700 0
24-Nov-2022 2,630.00 2,850.00 2,520.00 2,650.00 29,500 0
23-Nov-2022 2,620.00 2,700.00 2,460.00 2,650.00 1,400 0
22-Nov-2022 2,490.00 2,630.00 2,490.00 2,630.00 1,200 0
21-Nov-2022 2,610.00 2,640.00 2,600.00 2,640.00 2,300 0
18-Nov-2022 2,650.00 2,650.00 2,450.00 2,620.00 3,900 0
17-Nov-2022 2,570.00 2,700.00 2,520.00 2,630.00 4,600 0
16-Nov-2022 2,590.00 2,590.00 2,410.00 2,570.00 12,800 0
15-Nov-2022 2,430.00 2,670.00 2,430.00 2,590.00 19,800 0
14-Nov-2022 2,340.00 2,600.00 2,260.00 2,530.00 13,200 0
11-Nov-2022 2,370.00 2,630.00 2,240.00 2,340.00 17,500 0
10-Nov-2022 2,540.00 2,700.00 2,370.00 2,370.00 76,900 0
09-Nov-2022 2,150.00 2,700.00 2,150.00 2,540.00 56,500 0
08-Nov-2022 2,150.00 2,160.00 2,010.00 2,160.00 1,500 0
07-Nov-2022 2,030.00 2,160.00 2,010.00 2,160.00 1,600 0
04-Nov-2022 2,160.00 2,160.00 2,150.00 2,160.00 300 0
03-Nov-2022 2,160.00 2,160.00 2,160.00 2,160.00 0 0
02-Nov-2022 2,080.00 2,160.00 2,080.00 2,160.00 500 0
01-Nov-2022 2,080.00 2,280.00 2,080.00 2,170.00 7,100 0
31-Oct-2022 2,070.00 2,080.00 2,070.00 2,080.00 800 0
28-Oct-2022 2,080.00 2,290.00 1,945.00 2,080.00 7,700 0
27-Oct-2022 2,020.00 2,080.00 1,995.00 2,080.00 3,000 0
26-Oct-2022 2,070.00 2,100.00 1,995.00 2,090.00 12,000 0
25-Oct-2022 2,080.00 2,080.00 2,080.00 2,080.00 0 0
24-Oct-2022 2,080.00 2,080.00 1,995.00 2,080.00 2,800 0
21-Oct-2022 1,945.00 2,100.00 1,945.00 2,090.00 13,900 0
20-Oct-2022 1,870.00 2,080.00 1,870.00 1,990.00 5,900 0
19-Oct-2022 1,900.00 1,900.00 1,900.00 1,900.00 100 0
18-Oct-2022 1,945.00 2,040.00 1,940.00 1,990.00 5,700 0
17-Oct-2022 2,040.00 2,100.00 1,925.00 2,040.00 12,100 0
14-Oct-2022 2,050.00 2,190.00 1,950.00 2,040.00 31,400 0
13-Oct-2022 2,000.00 2,200.00 1,940.00 1,990.00 26,500 0
12-Oct-2022 1,975.00 2,150.00 1,855.00 1,940.00 15,400 0
11-Oct-2022 2,000.00 2,030.00 1,920.00 1,975.00 7,500 0
10-Oct-2022 1,845.00 2,100.00 1,845.00 1,995.00 10,600 0
07-Oct-2022 1,850.00 1,850.00 1,850.00 1,850.00 200 0
06-Oct-2022 1,960.00 1,960.00 1,920.00 1,920.00 3,100 0
05-Oct-2022 1,755.00 1,950.00 1,755.00 1,925.00 16,100 0
04-Oct-2022 1,790.00 1,820.00 1,765.00 1,765.00 1,900 0
03-Oct-2022 1,805.00 1,820.00 1,695.00 1,775.00 3,000 0
30-Sep-2022 1,845.00 1,845.00 1,720.00 1,750.00 4,700 0
29-Sep-2022 1,780.00 1,815.00 1,740.00 1,800.00 11,700 0
28-Sep-2022 1,780.00 1,850.00 1,765.00 1,850.00 2,700 0
27-Sep-2022 1,830.00 1,880.00 1,820.00 1,870.00 2,100 0
26-Sep-2022 1,895.00 1,935.00 1,835.00 1,880.00 4,000 0
23-Sep-2022 1,830.00 1,940.00 1,825.00 1,895.00 13,900 0
22-Sep-2022 1,925.00 1,940.00 1,760.00 1,865.00 14,600 0
21-Sep-2022 1,820.00 1,950.00 1,800.00 1,890.00 9,700 0
20-Sep-2022 1,945.00 1,975.00 1,810.00 1,840.00 18,000 0
19-Sep-2022 2,050.00 2,250.00 1,945.00 1,945.00 71,900 0
16-Sep-2022 2,070.00 2,210.00 2,050.00 2,090.00 91,400 0
15-Sep-2022 2,200.00 2,200.00 2,200.00 2,200.00 35,300 0
14-Sep-2022 2,360.00 2,360.00 2,360.00 2,360.00 10,300 0
13-Sep-2022 2,830.00 3,300.00 2,530.00 2,530.00 357,400 0
12-Sep-2022 2,280.00 2,720.00 2,100.00 2,720.00 324,400 0
09-Sep-2022 1,895.00 2,200.00 1,725.00 2,180.00 234,100 0
08-Sep-2022 1,485.00 1,850.00 1,480.00 1,850.00 237,200 0
07-Sep-2022 1,600.00 1,600.00 1,465.00 1,480.00 40,100 0
06-Sep-2022 1,455.00 1,750.00 1,445.00 1,575.00 124,100 0
05-Sep-2022 1,485.00 1,625.00 1,440.00 1,455.00 48,600 0
02-Sep-2022 1,440.00 1,455.00 1,440.00 1,440.00 2,300 0
01-Sep-2022 1,560.00 1,560.00 1,410.00 1,440.00 2,000 0
31-Aug-2022 1,430.00 1,430.00 1,430.00 1,430.00 1,600 0
30-Aug-2022 1,480.00 1,485.00 1,395.00 1,430.00 6,000 0
29-Aug-2022 1,440.00 1,500.00 1,440.00 1,485.00 2,600 0
26-Aug-2022 1,480.00 1,480.00 1,430.00 1,440.00 10,000 0
25-Aug-2022 1,500.00 1,500.00 1,500.00 1,500.00 400 0
24-Aug-2022 1,500.00 1,530.00 1,500.00 1,500.00 13,600 0
23-Aug-2022 1,470.00 1,490.00 1,470.00 1,490.00 300 0
22-Aug-2022 1,540.00 1,540.00 1,485.00 1,490.00 1,300 0
19-Aug-2022 1,540.00 1,540.00 1,495.00 1,500.00 4,400 0
18-Aug-2022 1,560.00 1,560.00 1,490.00 1,515.00 1,800 0
16-Aug-2022 1,480.00 1,545.00 1,480.00 1,490.00 1,800 0
15-Aug-2022 1,480.00 1,560.00 1,475.00 1,525.00 11,600 0
12-Aug-2022 1,500.00 1,670.00 1,420.00 1,475.00 111,900 0