Price History - KONI

Kembali ke Company
Ticker: KONI
Company: Perdana Bangun Pusaka Tbk
Date Open High Low Close Volume Value
04-Mar-2026 1,845.00 2,130.00 1,500.00 1,560.00 334,800 0
03-Mar-2026 1,980.00 1,980.00 1,705.00 1,705.00 26,400 0
02-Mar-2026 1,600.00 2,140.00 1,580.00 1,980.00 54,600 0
27-Feb-2026 1,915.00 1,915.00 1,765.00 1,830.00 31,000 0
26-Feb-2026 2,380.00 2,760.00 1,915.00 1,920.00 419,300 0
25-Feb-2026 2,070.00 2,250.00 2,050.00 2,250.00 247,800 0
24-Feb-2026 1,990.00 2,200.00 1,790.00 1,800.00 63,000 0
23-Feb-2026 2,080.00 2,080.00 1,970.00 1,990.00 6,900 0
20-Feb-2026 2,000.00 2,080.00 1,985.00 2,000.00 6,700 0
19-Feb-2026 1,985.00 2,020.00 1,985.00 2,000.00 11,600 0
18-Feb-2026 2,010.00 2,060.00 1,985.00 1,990.00 14,600 0
13-Feb-2026 2,070.00 2,090.00 1,980.00 2,030.00 9,300 0
12-Feb-2026 2,200.00 2,200.00 2,040.00 2,050.00 36,500 0
11-Feb-2026 2,360.00 2,430.00 2,100.00 2,170.00 324,500 0
10-Feb-2026 1,800.00 2,360.00 1,800.00 2,360.00 75,400 0
09-Feb-2026 1,895.00 1,900.00 1,895.00 1,895.00 800 0
06-Feb-2026 1,895.00 1,895.00 1,895.00 1,895.00 200 0
05-Feb-2026 1,950.00 1,950.00 1,895.00 1,895.00 700 0
04-Feb-2026 1,755.00 1,950.00 1,755.00 1,895.00 3,800 0
03-Feb-2026 1,700.00 1,800.00 1,700.00 1,785.00 6,600 0
02-Feb-2026 1,800.00 1,800.00 1,650.00 1,650.00 3,300 0
30-Jan-2026 1,820.00 1,835.00 1,815.00 1,830.00 4,300 0
29-Jan-2026 1,815.00 1,820.00 1,760.00 1,815.00 15,300 0
28-Jan-2026 1,990.00 1,990.00 1,825.00 1,825.00 5,000 0
27-Jan-2026 2,060.00 2,060.00 1,850.00 1,990.00 26,500 0
26-Jan-2026 2,090.00 2,090.00 2,050.00 2,060.00 3,200 0
23-Jan-2026 2,100.00 2,100.00 2,070.00 2,080.00 9,700 0
22-Jan-2026 2,180.00 2,180.00 2,090.00 2,100.00 34,700 0
21-Jan-2026 2,190.00 2,220.00 2,140.00 2,190.00 9,800 0
20-Jan-2026 2,540.00 2,540.00 2,100.00 2,180.00 201,300 0
19-Jan-2026 2,160.00 2,450.00 2,050.00 2,320.00 190,100 0
15-Jan-2026 2,100.00 2,190.00 2,070.00 2,110.00 23,700 0
14-Jan-2026 2,030.00 2,210.00 2,030.00 2,090.00 35,800 0
13-Jan-2026 2,080.00 2,090.00 2,020.00 2,080.00 10,800 0
12-Jan-2026 2,160.00 2,200.00 2,080.00 2,080.00 10,000 0
09-Jan-2026 2,220.00 2,220.00 2,120.00 2,120.00 15,900 0
08-Jan-2026 2,180.00 2,210.00 2,120.00 2,200.00 18,900 0
07-Jan-2026 2,210.00 2,210.00 2,040.00 2,170.00 37,100 0
06-Jan-2026 2,110.00 2,210.00 2,100.00 2,210.00 27,100 0
05-Jan-2026 2,270.00 2,270.00 2,100.00 2,110.00 33,300 0
02-Jan-2026 2,080.00 2,220.00 2,030.00 2,090.00 32,100 0
30-Dec-2025 2,100.00 2,110.00 2,050.00 2,080.00 19,300 0
29-Dec-2025 2,160.00 2,160.00 2,000.00 2,100.00 34,700 0
24-Dec-2025 2,170.00 2,170.00 2,000.00 2,150.00 37,500 0
23-Dec-2025 2,240.00 2,470.00 2,000.00 2,170.00 116,400 0
22-Dec-2025 2,400.00 2,450.00 2,240.00 2,240.00 242,600 0
19-Dec-2025 2,900.00 2,900.00 2,610.00 2,610.00 200,100 0
18-Dec-2025 3,700.00 3,700.00 3,060.00 3,060.00 370,900 0
17-Dec-2025 3,060.00 3,740.00 2,940.00 3,600.00 373,700 0
16-Dec-2025 3,470.00 3,550.00 2,900.00 3,050.00 240,800 0
15-Dec-2025 2,340.00 2,850.00 2,340.00 2,850.00 202,000 0
12-Dec-2025 2,400.00 2,420.00 2,190.00 2,280.00 51,300 0
11-Dec-2025 2,210.00 2,390.00 2,210.00 2,350.00 33,000 0
10-Dec-2025 2,310.00 2,310.00 2,210.00 2,210.00 10,500 0
09-Dec-2025 2,130.00 2,300.00 2,130.00 2,300.00 49,200 0
08-Dec-2025 2,200.00 2,200.00 1,975.00 2,200.00 10,800 0
05-Dec-2025 2,240.00 2,280.00 2,130.00 2,150.00 3,600 0
04-Dec-2025 2,250.00 2,250.00 2,100.00 2,220.00 17,800 0
03-Dec-2025 2,200.00 2,260.00 2,170.00 2,170.00 4,200 0
02-Dec-2025 2,160.00 2,250.00 2,160.00 2,170.00 7,700 0
01-Dec-2025 2,200.00 2,280.00 2,200.00 2,260.00 18,700 0
28-Nov-2025 2,220.00 2,320.00 2,120.00 2,200.00 25,800 0
27-Nov-2025 2,260.00 2,300.00 2,200.00 2,250.00 9,400 0
26-Nov-2025 2,350.00 2,350.00 2,200.00 2,260.00 35,800 0
25-Nov-2025 2,280.00 2,470.00 2,280.00 2,340.00 67,100 0
24-Nov-2025 2,380.00 2,490.00 2,100.00 2,280.00 67,500 0
21-Nov-2025 2,500.00 2,500.00 2,310.00 2,380.00 91,400 0
20-Nov-2025 2,600.00 2,650.00 2,350.00 2,500.00 100,500 0
19-Nov-2025 3,620.00 3,620.00 2,600.00 2,600.00 850,400 0
18-Nov-2025 3,050.00 3,150.00 3,050.00 3,050.00 56,200 0
17-Nov-2025 2,900.00 2,900.00 2,890.00 2,890.00 4,500 0
14-Nov-2025 2,910.00 2,910.00 2,900.00 2,900.00 9,400 0
13-Nov-2025 3,030.00 3,030.00 2,930.00 2,930.00 41,900 0
12-Nov-2025 3,060.00 3,060.00 3,050.00 3,050.00 32,800 0
11-Nov-2025 3,070.00 3,070.00 3,070.00 3,070.00 15,000 0
10-Nov-2025 3,410.00 3,410.00 3,410.00 3,410.00 17,200 0
07-Nov-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
06-Nov-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
05-Nov-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
04-Nov-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
03-Nov-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
31-Oct-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
30-Oct-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
29-Oct-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
28-Oct-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
27-Oct-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
24-Oct-2025 3,780.00 3,780.00 3,780.00 3,780.00 0 0
23-Oct-2025 3,110.00 3,910.00 2,920.00 3,780.00 1,892,900 0
22-Oct-2025 2,790.00 3,240.00 2,360.00 3,130.00 643,700 0
21-Oct-2025 3,030.00 3,780.00 2,580.00 2,680.00 793,800 0
20-Oct-2025 2,470.00 3,080.00 2,250.00 3,030.00 566,400 0
17-Oct-2025 2,100.00 2,600.00 1,980.00 2,470.00 580,600 0
16-Oct-2025 2,160.00 2,410.00 1,980.00 2,080.00 78,700 0
15-Oct-2025 2,100.00 2,500.00 1,840.00 2,200.00 122,200 0
14-Oct-2025 1,780.00 2,210.00 1,725.00 2,070.00 92,900 0
13-Oct-2025 1,755.00 1,990.00 1,740.00 1,780.00 59,300 0
10-Oct-2025 1,725.00 1,750.00 1,630.00 1,715.00 10,900 0
09-Oct-2025 1,725.00 1,750.00 1,690.00 1,725.00 16,400 0
08-Oct-2025 1,730.00 1,760.00 1,725.00 1,725.00 14,300 0
07-Oct-2025 1,715.00 1,755.00 1,715.00 1,730.00 11,700 0