Price History - KONI

Kembali ke Company
Ticker: KONI
Company: Perdana Bangun Pusaka Tbk
Date Open High Low Close Volume Value
16-Mar-2023 2,550.00 2,900.00 2,450.00 2,750.00 405,200 0
15-Mar-2023 2,800.00 2,800.00 2,610.00 2,610.00 180,300 0
14-Mar-2023 2,820.00 2,900.00 2,680.00 2,800.00 46,500 0
13-Mar-2023 2,720.00 2,960.00 2,700.00 2,730.00 30,300 0
10-Mar-2023 2,500.00 2,960.00 2,330.00 2,720.00 625,000 0
09-Mar-2023 2,670.00 2,670.00 2,490.00 2,500.00 27,700 0
08-Mar-2023 2,400.00 2,980.00 2,360.00 2,670.00 307,500 0
07-Mar-2023 2,590.00 2,720.00 2,530.00 2,530.00 28,400 0
06-Mar-2023 2,860.00 2,860.00 2,720.00 2,720.00 288,900 0
03-Mar-2023 2,920.00 3,200.00 2,860.00 2,920.00 25,000 0
02-Mar-2023 2,950.00 3,680.00 2,840.00 2,920.00 132,500 0
01-Mar-2023 2,960.00 3,250.00 2,860.00 2,960.00 117,200 0
28-Feb-2023 2,710.00 3,000.00 2,710.00 2,960.00 83,500 0
27-Feb-2023 2,390.00 2,980.00 2,370.00 2,710.00 53,200 0
24-Feb-2023 2,200.00 2,560.00 2,200.00 2,390.00 31,600 0
23-Feb-2023 2,390.00 2,390.00 2,230.00 2,290.00 30,300 0
22-Feb-2023 2,210.00 2,700.00 2,080.00 2,390.00 46,800 0
21-Feb-2023 2,210.00 2,220.00 2,110.00 2,220.00 1,400 0
20-Feb-2023 2,200.00 2,220.00 2,200.00 2,220.00 900 0
17-Feb-2023 2,200.00 2,230.00 2,200.00 2,220.00 2,900 0
16-Feb-2023 2,180.00 2,310.00 2,130.00 2,220.00 17,500 0
15-Feb-2023 2,100.00 2,250.00 2,060.00 2,180.00 29,700 0
14-Feb-2023 2,000.00 2,130.00 2,000.00 2,100.00 14,200 0
13-Feb-2023 2,080.00 2,130.00 1,960.00 2,070.00 29,200 0
10-Feb-2023 2,030.00 2,250.00 1,910.00 2,100.00 72,500 0
09-Feb-2023 2,200.00 2,250.00 2,050.00 2,050.00 37,300 0
08-Feb-2023 2,090.00 2,400.00 1,945.00 2,200.00 53,100 0
07-Feb-2023 2,240.00 2,240.00 2,090.00 2,090.00 16,100 0
06-Feb-2023 1,985.00 2,420.00 1,850.00 2,240.00 38,700 0
03-Feb-2023 2,000.00 2,000.00 1,880.00 1,985.00 30,600 0
02-Feb-2023 2,030.00 2,030.00 1,900.00 2,020.00 17,000 0
01-Feb-2023 2,000.00 2,280.00 1,880.00 2,040.00 38,700 0
31-Jan-2023 2,140.00 2,230.00 2,020.00 2,020.00 14,800 0
30-Jan-2023 2,250.00 2,330.00 2,170.00 2,170.00 20,700 0
27-Jan-2023 2,130.00 2,620.00 2,130.00 2,330.00 38,800 0
26-Jan-2023 2,320.00 2,320.00 2,160.00 2,160.00 28,400 0
25-Jan-2023 2,300.00 2,400.00 2,260.00 2,320.00 25,500 0
24-Jan-2023 2,560.00 2,620.00 2,430.00 2,430.00 32,600 0
20-Jan-2023 2,730.00 2,800.00 2,610.00 2,610.00 109,300 0
19-Jan-2023 2,710.00 2,900.00 2,700.00 2,800.00 75,600 0
18-Jan-2023 2,700.00 3,120.00 2,700.00 2,900.00 9,800 0
17-Jan-2023 3,030.00 3,030.00 2,870.00 2,870.00 13,300 0
16-Jan-2023 2,620.00 3,300.00 2,620.00 3,080.00 55,000 0
13-Jan-2023 2,680.00 2,680.00 2,680.00 2,680.00 0 0
12-Jan-2023 2,570.00 2,700.00 2,540.00 2,680.00 16,300 0
11-Jan-2023 2,860.00 2,900.00 2,700.00 2,730.00 13,900 0
10-Jan-2023 2,900.00 2,960.00 2,860.00 2,900.00 17,000 0
09-Jan-2023 2,960.00 2,960.00 2,860.00 2,960.00 6,600 0
06-Jan-2023 3,000.00 3,000.00 2,860.00 2,960.00 3,900 0
05-Jan-2023 3,010.00 3,050.00 2,890.00 3,030.00 3,400 0
04-Jan-2023 3,020.00 3,020.00 2,870.00 3,020.00 3,000 0
03-Jan-2023 3,000.00 3,090.00 2,930.00 3,080.00 4,700 0
02-Jan-2023 3,030.00 3,200.00 3,000.00 3,120.00 7,200 0
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