Price History - KONI

Kembali ke Company
Ticker: KONI
Company: Perdana Bangun Pusaka Tbk
Date Open High Low Close Volume Value
07-Jun-2023 1,090.00 1,120.00 1,090.00 1,120.00 600 0
06-Jun-2023 1,135.00 1,135.00 1,135.00 1,135.00 1,100 0
05-Jun-2023 1,135.00 1,135.00 1,135.00 1,135.00 0 0
31-May-2023 1,135.00 1,135.00 1,130.00 1,135.00 5,900 0
30-May-2023 1,160.00 1,160.00 1,160.00 1,160.00 100 0
29-May-2023 1,195.00 1,195.00 1,140.00 1,185.00 10,300 0
26-May-2023 1,190.00 1,220.00 1,170.00 1,200.00 1,000 0
25-May-2023 1,205.00 1,235.00 1,165.00 1,190.00 3,500 0
24-May-2023 1,275.00 1,315.00 1,200.00 1,240.00 16,600 0
23-May-2023 1,245.00 1,245.00 1,195.00 1,215.00 3,400 0
22-May-2023 1,140.00 1,275.00 1,140.00 1,245.00 4,300 0
19-May-2023 1,140.00 1,165.00 1,135.00 1,140.00 800 0
17-May-2023 1,165.00 1,165.00 1,165.00 1,165.00 100 0
16-May-2023 1,150.00 1,200.00 1,105.00 1,165.00 6,700 0
15-May-2023 1,250.00 1,275.00 1,170.00 1,170.00 22,000 0
12-May-2023 1,080.00 1,325.00 1,050.00 1,250.00 56,800 0
11-May-2023 1,105.00 1,125.00 1,050.00 1,080.00 20,100 0
10-May-2023 1,170.00 1,170.00 1,100.00 1,105.00 19,000 0
09-May-2023 1,250.00 1,250.00 1,170.00 1,170.00 15,300 0
08-May-2023 1,310.00 1,310.00 1,220.00 1,250.00 7,500 0
05-May-2023 1,315.00 1,345.00 1,310.00 1,310.00 2,300 0
04-May-2023 1,330.00 1,330.00 1,310.00 1,315.00 6,100 0
03-May-2023 1,315.00 1,350.00 1,315.00 1,335.00 1,400 0
02-May-2023 1,350.00 1,350.00 1,315.00 1,315.00 2,200 0
28-Apr-2023 1,365.00 1,365.00 1,305.00 1,345.00 10,900 0
27-Apr-2023 1,290.00 1,400.00 1,290.00 1,355.00 5,800 0
26-Apr-2023 1,300.00 1,315.00 1,240.00 1,290.00 3,800 0
18-Apr-2023 1,400.00 1,400.00 1,320.00 1,320.00 50,300 0
17-Apr-2023 1,515.00 1,520.00 1,415.00 1,415.00 20,900 0
14-Apr-2023 1,565.00 1,640.00 1,515.00 1,520.00 7,800 0
13-Apr-2023 1,680.00 1,680.00 1,575.00 1,590.00 3,900 0
12-Apr-2023 1,570.00 1,720.00 1,505.00 1,680.00 65,500 0
11-Apr-2023 1,395.00 1,580.00 1,385.00 1,545.00 31,300 0
10-Apr-2023 1,485.00 1,490.00 1,390.00 1,395.00 15,200 0
06-Apr-2023 1,560.00 1,580.00 1,455.00 1,485.00 68,000 0
05-Apr-2023 1,590.00 1,800.00 1,560.00 1,560.00 302,400 0
04-Apr-2023 1,750.00 1,750.00 1,675.00 1,675.00 33,100 0
03-Apr-2023 1,920.00 2,180.00 1,800.00 1,800.00 160,000 0
31-Mar-2023 1,945.00 2,000.00 1,810.00 1,935.00 406,400 0
30-Mar-2023 2,050.00 2,050.00 1,945.00 1,945.00 36,500 0
29-Mar-2023 2,230.00 2,390.00 2,090.00 2,090.00 402,400 0
28-Mar-2023 2,350.00 2,470.00 2,130.00 2,240.00 28,600 0
27-Mar-2023 2,270.00 2,500.00 2,140.00 2,290.00 10,800 0
24-Mar-2023 2,440.00 2,440.00 2,270.00 2,270.00 439,400 0
21-Mar-2023 2,500.00 2,500.00 2,440.00 2,440.00 84,200 0
20-Mar-2023 2,630.00 2,800.00 2,450.00 2,620.00 395,100 0
17-Mar-2023 2,750.00 2,900.00 2,560.00 2,630.00 482,200 0
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