Stock listing
IDX:KONI PT Perdana Bangun Pusaka Tbk Saham
Follow PT Perdana Bangun Pusaka Tbk into a list and get an email when it puts out news.
Share price · IDX:KONI
1,715.00 IDR +35.00 (+2.1%)
Close on Nov 4, 2026
- Day range
- 1,565.00 – 1,825.00 IDRNov 4, 2026
- Volume
- 115,100 sharesNov 4, 2026
- Market cap
- 535.1B IDRAt the close on Nov 4, 2026 · price × 312.0M shares outstanding
- 52-week range
- 1,330.00 – 3,780.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 97.78M IDRMedian day 15,400 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:KONI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,715.00 | +35.00 | +2.1% | 1,680.00 | 1,825.00 | 1,565.00 | 115,100 | |
| 1,680.00 | -125.00 | -6.9% | 1,680.00 | 1,770.00 | 1,680.00 | 59,300 | |
| 1,805.00 | -135.00 | -7.0% | 2,200.00 | 2,290.00 | 1,805.00 | 389,900 | |
| 1,940.00 | +385.00 | +24.8% | 1,640.00 | 1,940.00 | 1,560.00 | 449,700 | |
| 1,555.00 | +70.00 | +4.7% | 1,485.00 | 1,850.00 | 1,485.00 | 557,700 | |
| 1,485.00 | -110.00 | -6.9% | 1,595.00 | 1,595.00 | 1,485.00 | 11,700 | |
| 1,595.00 | -115.00 | -6.7% | 1,665.00 | 1,665.00 | 1,595.00 | 88,300 | |
| 1,710.00 | +30.00 | +1.8% | 2,100.00 | 2,100.00 | 1,700.00 | 379,800 | |
| 1,680.00 | +335.00 | +24.9% | 1,400.00 | 1,680.00 | 1,400.00 | 34,200 | |
| 1,345.00 | 0.00 | 0.0% | 1,345.00 | 1,545.00 | 1,335.00 | 7,100 | |
| 1,345.00 | -35.00 | -2.5% | 1,380.00 | 1,465.00 | 1,340.00 | 3,700 | |
| 1,380.00 | -50.00 | -3.5% | 1,335.00 | 1,400.00 | 1,330.00 | 3,600 | |
| 1,430.00 | -50.00 | -3.4% | 1,480.00 | 1,480.00 | 1,380.00 | 14,200 | |
| 1,480.00 | -230.00 | -13.5% | 1,710.00 | 1,710.00 | 1,480.00 | 13,700 | |
| 1,710.00 | -90.00 | -5.0% | 1,780.00 | 1,990.00 | 1,650.00 | 13,000 | |
| 1,800.00 | +15.00 | +0.8% | 1,785.00 | 1,870.00 | 1,765.00 | 10,100 | |
| 1,785.00 | -85.00 | -4.5% | 1,840.00 | 1,840.00 | 1,700.00 | 8,200 | |
| 1,870.00 | +15.00 | +0.8% | 1,865.00 | 1,910.00 | 1,845.00 | 4,200 | |
| 1,855.00 | -10.00 | -0.5% | 1,855.00 | 1,900.00 | 1,845.00 | 5,000 | |
| 1,865.00 | -50.00 | -2.6% | 1,915.00 | 1,915.00 | 1,865.00 | 5,300 | |
| 1,915.00 | 0.00 | 0.0% | 1,870.00 | 1,940.00 | 1,860.00 | 24,300 | |
| 1,915.00 | +10.00 | +0.5% | 1,905.00 | 1,970.00 | 1,855.00 | 11,700 | |
| 1,905.00 | -95.00 | -4.8% | 1,970.00 | 1,980.00 | 1,855.00 | 23,400 | |
| 2,000.00 | -70.00 | -3.4% | 2,020.00 | 2,030.00 | 2,000.00 | 2,600 | |
| 2,070.00 | +150.00 | +7.8% | 1,930.00 | 2,130.00 | 1,930.00 | 8,900 | |
| 1,920.00 | -20.00 | -1.0% | 1,990.00 | 2,210.00 | 1,905.00 | 15,400 | |
| 1,940.00 | -5.00 | -0.3% | 1,945.00 | 1,945.00 | 1,875.00 | 5,400 | |
| 1,945.00 | -105.00 | -5.1% | 2,000.00 | 2,020.00 | 1,935.00 | 12,000 | |
| 2,050.00 | -40.00 | -1.9% | 2,070.00 | 2,100.00 | 2,000.00 | 7,000 | |
| 2,090.00 | -20.00 | -0.9% | 2,100.00 | 2,100.00 | 2,010.00 | 2,700 | |
| 2,110.00 | +80.00 | +3.9% | 2,070.00 | 2,110.00 | 2,010.00 | 5,100 | |
| 2,030.00 | -40.00 | -1.9% | 2,070.00 | 2,070.00 | 2,030.00 | 5,600 | |
| 2,070.00 | -20.00 | -1.0% | 2,090.00 | 2,130.00 | 2,060.00 | 4,600 | |
| 2,090.00 | 0.00 | 0.0% | 2,100.00 | 2,200.00 | 2,090.00 | 23,700 | |
| 2,090.00 | +40.00 | +2.0% | 2,050.00 | 2,090.00 | 2,010.00 | 7,500 | |
| 2,050.00 | +10.00 | +0.5% | 2,010.00 | 2,100.00 | 2,000.00 | 7,400 | |
| 2,040.00 | -30.00 | -1.4% | 2,140.00 | 2,170.00 | 2,020.00 | 17,300 | |
| 2,070.00 | 0.00 | 0.0% | 2,200.00 | 2,200.00 | 2,050.00 | 9,200 | |
| 2,070.00 | -50.00 | -2.4% | 2,130.00 | 2,260.00 | 2,050.00 | 30,600 | |
| 2,120.00 | -50.00 | -2.3% | 2,170.00 | 2,170.00 | 2,110.00 | 17,300 | |
| 2,170.00 | -10.00 | -0.5% | 2,180.00 | 2,180.00 | 2,150.00 | 3,800 | |
| 2,180.00 | -20.00 | -0.9% | 2,230.00 | 2,230.00 | 2,150.00 | 10,600 | |
| 2,200.00 | +40.00 | +1.9% | 2,200.00 | 2,240.00 | 2,160.00 | 8,000 | |
| 2,160.00 | -30.00 | -1.4% | 2,170.00 | 2,300.00 | 2,150.00 | 32,400 | |
| 2,190.00 | -20.00 | -0.9% | 2,200.00 | 2,210.00 | 2,160.00 | 21,900 | |
| 2,210.00 | +30.00 | +1.4% | 2,220.00 | 2,250.00 | 2,120.00 | 34,100 | |
| 2,180.00 | -20.00 | -0.9% | 2,210.00 | 2,260.00 | 2,090.00 | 79,700 | |
| 2,200.00 | +50.00 | +2.3% | 2,170.00 | 2,300.00 | 2,150.00 | 52,000 | |
| 2,150.00 | -20.00 | -0.9% | 2,180.00 | 2,550.00 | 2,110.00 | 307,700 | |
| 2,170.00 | -10.00 | -0.5% | 2,180.00 | 2,180.00 | 1,930.00 | 36,600 | |
| 2,180.00 | -80.00 | -3.5% | 2,260.00 | 2,260.00 | 2,050.00 | 49,200 | |
| 2,260.00 | 0.00 | 0.0% | 2,260.00 | 2,260.00 | 2,260.00 | 0 | |
| 2,260.00 | -10.00 | -0.4% | 2,320.00 | 2,320.00 | 2,230.00 | 27,500 | |
| 2,270.00 | -60.00 | -2.6% | 2,360.00 | 2,360.00 | 2,270.00 | 27,000 | |
| 2,330.00 | -30.00 | -1.3% | 2,360.00 | 2,360.00 | 2,280.00 | 33,500 | |
| 2,360.00 | +30.00 | +1.3% | 2,290.00 | 2,360.00 | 2,290.00 | 17,700 | |
| 2,330.00 | -10.00 | -0.4% | 2,360.00 | 2,380.00 | 2,300.00 | 12,700 | |
| 2,340.00 | 0.00 | 0.0% | 2,340.00 | 2,340.00 | 2,340.00 | 0 | |
| 2,340.00 | +10.00 | +0.4% | 2,300.00 | 2,360.00 | 2,260.00 | 17,300 | |
| 2,330.00 | +20.00 | +0.9% | 2,420.00 | 2,500.00 | 2,250.00 | 73,400 | |
| 2,310.00 | -20.00 | -0.9% | 2,330.00 | 2,360.00 | 2,300.00 | 4,000 | |
| 2,330.00 | -50.00 | -2.1% | 2,330.00 | 2,370.00 | 2,310.00 | 19,900 | |
| 2,380.00 | 0.00 | 0.0% | 2,380.00 | 2,450.00 | 2,340.00 | 23,800 | |
| 2,380.00 | +10.00 | +0.4% | 2,450.00 | 2,470.00 | 2,350.00 | 60,500 | |
| 2,370.00 | -50.00 | -2.1% | 2,420.00 | 2,420.00 | 2,300.00 | 42,400 | |
| 2,420.00 | +20.00 | +0.8% | 2,400.00 | 2,470.00 | 2,400.00 | 26,800 | |
| 2,400.00 | -30.00 | -1.2% | 2,430.00 | 2,430.00 | 2,400.00 | 13,400 |
- Ticker
- IDX:KONI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 23, 2026
Closed 1,710.00 (+1.8%) on Oct 26, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 22, 2026
Closed 1,680.00 (+24.9%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 1,870.00 (+0.8%) on Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 7, 2026
Closed 2,180.00 (-0.9%) on Sep 8, 2026
Advertisement Submission
Aug 14, 2026
Closed 2,340.00 (+0.4%) on Aug 14, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 14, 2026
Closed 2,340.00 (+0.4%) on Aug 14, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 30, 2026
Closed 2,450.00 (+2.1%) on Jul 30, 2026
Announcement High Shareholding Concentration PT Perdana Bangun Pusaka Tbk (KONI)
Jul 14, 2026
Closed 2,780.00 (-1.1%) on Jul 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 29, 2026
Closed 2,800.00 (+3.7%) on Jun 29, 2026
Public Expose Report Disclosure - Annual
Jun 26, 2026
Closed 2,800.00 (+3.7%) on Jun 29, 2026
PT Perdana Bangun Pusaka Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Perdana Bangun Pusaka Tbk.