Price History - PKPK

Kembali ke Company
Ticker: PKPK
Company: Paragon Karya Perkasa Tbk
Date Open High Low Close Volume Value
13-Oct-2021 152.00 161.00 143.00 143.00 71,753,200 0
12-Oct-2021 153.00 160.00 144.00 153.00 35,174,600 0
11-Oct-2021 162.00 168.00 151.00 154.00 72,045,800 0
08-Oct-2021 162.00 162.00 162.00 162.00 0 0
07-Oct-2021 162.00 162.00 162.00 162.00 0 0
06-Oct-2021 162.00 162.00 162.00 162.00 0 0
05-Oct-2021 162.00 162.00 162.00 162.00 0 0
04-Oct-2021 162.00 162.00 162.00 162.00 0 0
01-Oct-2021 155.00 175.00 153.00 162.00 304,717,500 0
30-Sep-2021 142.00 174.00 142.00 153.00 294,359,600 0
29-Sep-2021 152.00 152.00 152.00 152.00 0 0
28-Sep-2021 157.00 191.00 141.00 152.00 670,366,600 0
27-Sep-2021 109.00 145.00 108.00 145.00 575,062,900 0
24-Sep-2021 100.00 121.00 96.00 108.00 455,673,500 0
23-Sep-2021 86.00 112.00 85.00 99.00 500,842,200 0
22-Sep-2021 86.00 91.00 84.00 86.00 74,497,400 0
21-Sep-2021 85.00 89.00 82.00 86.00 64,634,800 0
20-Sep-2021 82.00 97.00 79.00 84.00 311,527,100 0
17-Sep-2021 84.00 84.00 80.00 80.00 21,701,800 0
16-Sep-2021 78.00 99.00 78.00 83.00 138,284,400 0
15-Sep-2021 80.00 81.00 76.00 78.00 18,862,100 0
14-Sep-2021 82.00 83.00 76.00 80.00 31,141,800 0
13-Sep-2021 79.00 90.00 79.00 81.00 216,909,500 0
10-Sep-2021 76.00 78.00 71.00 78.00 38,906,900 0
09-Sep-2021 82.00 88.00 73.00 75.00 286,395,300 0
08-Sep-2021 65.00 80.00 65.00 73.00 94,567,700 0
07-Sep-2021 66.00 82.00 63.00 69.00 63,369,800 0
06-Sep-2021 64.00 67.00 62.00 64.00 10,278,000 0
03-Sep-2021 63.00 72.00 62.00 63.00 70,840,700 0
02-Sep-2021 67.00 67.00 62.00 63.00 1,212,400 0
01-Sep-2021 62.00 64.00 61.00 62.00 3,965,000 0
31-Aug-2021 65.00 65.00 60.00 61.00 3,379,400 0
30-Aug-2021 60.00 66.00 59.00 62.00 12,786,500 0
27-Aug-2021 61.00 65.00 60.00 60.00 5,900,100 0
26-Aug-2021 61.00 64.00 59.00 61.00 4,307,200 0
25-Aug-2021 61.00 62.00 59.00 61.00 1,401,900 0
24-Aug-2021 62.00 62.00 60.00 61.00 1,272,800 0
23-Aug-2021 61.00 62.00 59.00 61.00 2,105,900 0
20-Aug-2021 59.00 62.00 55.00 60.00 7,043,900 0
19-Aug-2021 59.00 59.00 57.00 57.00 2,802,300 0
18-Aug-2021 60.00 60.00 58.00 58.00 4,153,300 0
16-Aug-2021 61.00 62.00 58.00 60.00 4,765,900 0
13-Aug-2021 63.00 64.00 60.00 61.00 2,099,800 0
12-Aug-2021 62.00 63.00 59.00 63.00 3,255,000 0
10-Aug-2021 63.00 63.00 62.00 62.00 1,807,300 0
09-Aug-2021 62.00 64.00 61.00 62.00 2,374,100 0
06-Aug-2021 63.00 64.00 61.00 63.00 5,000,100 0
05-Aug-2021 65.00 65.00 63.00 64.00 3,569,800 0
04-Aug-2021 65.00 65.00 63.00 64.00 3,544,400 0
03-Aug-2021 65.00 65.00 64.00 64.00 1,860,300 0
02-Aug-2021 64.00 66.00 63.00 65.00 3,272,500 0
30-Jul-2021 67.00 68.00 63.00 64.00 7,594,400 0
29-Jul-2021 66.00 68.00 65.00 67.00 6,685,300 0
28-Jul-2021 66.00 67.00 65.00 66.00 6,870,400 0
27-Jul-2021 65.00 68.00 65.00 66.00 18,908,700 0
26-Jul-2021 65.00 69.00 65.00 65.00 25,022,200 0
23-Jul-2021 66.00 69.00 65.00 65.00 20,839,600 0
22-Jul-2021 65.00 68.00 64.00 66.00 30,821,900 0
21-Jul-2021 65.00 67.00 64.00 65.00 18,416,000 0
19-Jul-2021 63.00 68.00 63.00 65.00 19,964,100 0
16-Jul-2021 63.00 67.00 63.00 64.00 13,364,600 0
15-Jul-2021 66.00 68.00 64.00 66.00 22,398,600 0
14-Jul-2021 73.00 75.00 66.00 66.00 51,633,800 0
13-Jul-2021 64.00 70.00 62.00 70.00 38,373,900 0
12-Jul-2021 64.00 65.00 63.00 64.00 5,063,200 0
09-Jul-2021 66.00 67.00 64.00 64.00 6,301,700 0
08-Jul-2021 66.00 66.00 63.00 64.00 10,975,700 0
07-Jul-2021 69.00 69.00 65.00 65.00 9,499,400 0
06-Jul-2021 66.00 73.00 63.00 67.00 102,437,000 0
05-Jul-2021 67.00 71.00 67.00 67.00 27,496,400 0
02-Jul-2021 77.00 79.00 72.00 72.00 26,913,300 0
01-Jul-2021 70.00 85.00 68.00 77.00 252,614,000 0
30-Jun-2021 62.00 69.00 60.00 67.00 11,498,300 0
29-Jun-2021 64.00 65.00 60.00 62.00 1,962,600 0
28-Jun-2021 64.00 66.00 62.00 63.00 1,901,500 0
25-Jun-2021 64.00 66.00 63.00 64.00 3,966,600 0
24-Jun-2021 64.00 67.00 63.00 63.00 3,948,700 0
23-Jun-2021 66.00 66.00 63.00 64.00 3,286,300 0
22-Jun-2021 62.00 69.00 62.00 66.00 9,468,900 0
21-Jun-2021 66.00 70.00 63.00 66.00 28,882,500 0