Stock listing
IDX:PKPK PT Paragon Karya Perkasa Tbk Saham
Follow PT Paragon Karya Perkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:PKPK
6,025.00 IDR -450.00 (-6.9%)
Close on Nov 3, 2026
- Day range
- 6,025.00 – 6,525.00 IDRNov 3, 2026
- Volume
- 2.71M sharesNov 3, 2026
- Market cap
- 7.23T IDRAt the close on Nov 3, 2026 · price × 1.20B shares outstanding
- 52-week range
- 575.00 – 7,825.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 15.09B IDRMedian day 1.76M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:PKPK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6,025.00 | -450.00 | -6.9% | 6,450.00 | 6,525.00 | 6,025.00 | 2,713,400 | |
| 6,475.00 | 0.00 | 0.0% | 6,400.00 | 6,600.00 | 6,025.00 | 3,187,100 | |
| 6,475.00 | -350.00 | -5.1% | 6,775.00 | 6,775.00 | 6,350.00 | 3,815,200 | |
| 6,825.00 | -425.00 | -5.9% | 7,250.00 | 7,325.00 | 6,800.00 | 2,864,400 | |
| 7,250.00 | +100.00 | +1.4% | 6,950.00 | 7,300.00 | 6,700.00 | 2,749,400 | |
| 7,150.00 | -100.00 | -1.4% | 7,250.00 | 7,350.00 | 6,775.00 | 3,109,700 | |
| 7,250.00 | +50.00 | +0.7% | 7,200.00 | 7,525.00 | 7,050.00 | 1,531,900 | |
| 7,200.00 | -175.00 | -2.4% | 7,375.00 | 7,500.00 | 7,200.00 | 2,083,600 | |
| 7,375.00 | -125.00 | -1.7% | 7,400.00 | 7,625.00 | 7,000.00 | 2,067,900 | |
| 7,500.00 | +1,050.00 | +16.3% | 6,625.00 | 7,675.00 | 6,300.00 | 5,500,500 | |
| 6,450.00 | -175.00 | -2.6% | 6,175.00 | 6,500.00 | 6,175.00 | 4,835,900 | |
| 6,625.00 | -475.00 | -6.7% | 6,900.00 | 6,900.00 | 6,625.00 | 2,217,400 | |
| 7,100.00 | -550.00 | -7.2% | 6,525.00 | 7,400.00 | 6,525.00 | 13,226,000 | |
| 7,650.00 | +75.00 | +1.0% | 7,500.00 | 7,775.00 | 7,400.00 | 3,239,900 | |
| 7,575.00 | +200.00 | +2.7% | 7,250.00 | 7,800.00 | 7,250.00 | 2,342,800 | |
| 7,375.00 | -275.00 | -3.6% | 7,650.00 | 7,675.00 | 7,125.00 | 3,298,400 | |
| 7,650.00 | +575.00 | +8.1% | 7,100.00 | 7,825.00 | 7,100.00 | 6,954,200 | |
| 7,075.00 | +275.00 | +4.0% | 6,800.00 | 7,225.00 | 6,675.00 | 3,616,000 | |
| 6,800.00 | +50.00 | +0.7% | 6,825.00 | 6,975.00 | 6,475.00 | 2,843,000 | |
| 6,750.00 | -50.00 | -0.7% | 6,850.00 | 7,150.00 | 6,600.00 | 4,505,000 | |
| 6,800.00 | 0.00 | 0.0% | 6,800.00 | 6,800.00 | 6,800.00 | 0 | |
| 6,800.00 | +950.00 | +16.2% | 5,850.00 | 6,975.00 | 5,400.00 | 8,531,600 | |
| 5,850.00 | -250.00 | -4.1% | 6,150.00 | 6,250.00 | 5,575.00 | 3,381,500 | |
| 6,100.00 | +75.00 | +1.2% | 6,100.00 | 6,250.00 | 6,000.00 | 1,592,400 | |
| 6,025.00 | -125.00 | -2.0% | 6,150.00 | 6,325.00 | 6,025.00 | 2,667,400 | |
| 6,150.00 | +250.00 | +4.2% | 5,950.00 | 6,350.00 | 5,950.00 | 3,962,400 | |
| 5,900.00 | +325.00 | +5.8% | 5,450.00 | 6,100.00 | 5,400.00 | 5,197,000 | |
| 5,575.00 | +75.00 | +1.4% | 5,725.00 | 6,050.00 | 5,575.00 | 5,734,900 | |
| 5,500.00 | +300.00 | +5.8% | 5,175.00 | 5,700.00 | 5,000.00 | 5,965,300 | |
| 5,200.00 | +580.00 | +12.6% | 4,620.00 | 5,350.00 | 4,620.00 | 7,273,300 | |
| 4,620.00 | -50.00 | -1.1% | 4,770.00 | 4,780.00 | 4,530.00 | 1,757,800 | |
| 4,670.00 | +370.00 | +8.6% | 4,300.00 | 4,720.00 | 4,280.00 | 2,429,200 | |
| 4,300.00 | 0.00 | 0.0% | 4,270.00 | 4,340.00 | 4,240.00 | 758,100 | |
| 4,300.00 | +130.00 | +3.1% | 4,170.00 | 4,330.00 | 4,140.00 | 1,302,900 | |
| 4,170.00 | -30.00 | -0.7% | 4,210.00 | 4,220.00 | 4,110.00 | 456,200 | |
| 4,200.00 | -50.00 | -1.2% | 4,250.00 | 4,330.00 | 4,160.00 | 723,100 | |
| 4,250.00 | -200.00 | -4.5% | 4,450.00 | 4,490.00 | 4,160.00 | 2,047,100 | |
| 4,450.00 | 0.00 | 0.0% | 4,400.00 | 4,500.00 | 4,320.00 | 1,075,100 | |
| 4,450.00 | -50.00 | -1.1% | 4,500.00 | 4,550.00 | 4,390.00 | 1,071,700 | |
| 4,500.00 | +70.00 | +1.6% | 4,470.00 | 4,710.00 | 4,430.00 | 2,387,600 | |
| 4,430.00 | -100.00 | -2.2% | 4,580.00 | 4,580.00 | 4,320.00 | 2,328,400 | |
| 4,530.00 | +150.00 | +3.4% | 4,350.00 | 4,790.00 | 4,200.00 | 8,159,700 | |
| 4,380.00 | +650.00 | +17.4% | 3,730.00 | 4,450.00 | 3,670.00 | 7,677,200 | |
| 3,730.00 | +10.00 | +0.3% | 3,730.00 | 3,760.00 | 3,660.00 | 915,900 | |
| 3,720.00 | -20.00 | -0.5% | 3,740.00 | 3,740.00 | 3,690.00 | 363,900 | |
| 3,740.00 | +20.00 | +0.5% | 3,720.00 | 3,750.00 | 3,670.00 | 708,300 | |
| 3,720.00 | +40.00 | +1.1% | 3,690.00 | 3,790.00 | 3,640.00 | 733,900 | |
| 3,680.00 | -10.00 | -0.3% | 3,700.00 | 3,700.00 | 3,630.00 | 287,000 | |
| 3,690.00 | +110.00 | +3.1% | 3,510.00 | 3,710.00 | 3,500.00 | 464,200 | |
| 3,580.00 | -160.00 | -4.3% | 3,740.00 | 3,750.00 | 3,560.00 | 908,700 | |
| 3,740.00 | 0.00 | 0.0% | 3,740.00 | 3,740.00 | 3,740.00 | 0 | |
| 3,740.00 | +30.00 | +0.8% | 3,750.00 | 3,790.00 | 3,670.00 | 905,200 | |
| 3,710.00 | +40.00 | +1.1% | 3,660.00 | 3,790.00 | 3,620.00 | 645,700 | |
| 3,670.00 | 0.00 | 0.0% | 3,670.00 | 3,670.00 | 3,610.00 | 609,200 | |
| 3,670.00 | 0.00 | 0.0% | 3,690.00 | 3,690.00 | 3,610.00 | 590,600 | |
| 3,670.00 | -30.00 | -0.8% | 3,700.00 | 3,700.00 | 3,630.00 | 542,600 | |
| 3,700.00 | 0.00 | 0.0% | 3,700.00 | 3,700.00 | 3,700.00 | 0 | |
| 3,700.00 | +10.00 | +0.3% | 3,660.00 | 3,720.00 | 3,600.00 | 677,600 | |
| 3,690.00 | -60.00 | -1.6% | 3,750.00 | 3,800.00 | 3,630.00 | 1,038,200 | |
| 3,750.00 | +10.00 | +0.3% | 3,740.00 | 3,880.00 | 3,710.00 | 1,050,700 | |
| 3,740.00 | -120.00 | -3.1% | 3,860.00 | 3,860.00 | 3,730.00 | 1,069,000 | |
| 3,860.00 | -50.00 | -1.3% | 3,890.00 | 3,930.00 | 3,770.00 | 1,302,000 | |
| 3,910.00 | +10.00 | +0.3% | 3,870.00 | 3,930.00 | 3,830.00 | 648,000 | |
| 3,900.00 | -30.00 | -0.8% | 3,920.00 | 3,950.00 | 3,790.00 | 894,700 | |
| 3,930.00 | -20.00 | -0.5% | 3,970.00 | 3,980.00 | 3,840.00 | 865,700 | |
| 3,950.00 | 0.00 | 0.0% | 3,950.00 | 3,990.00 | 3,890.00 | 713,300 | |
| 3,950.00 | +20.00 | +0.5% | 3,950.00 | 4,070.00 | 3,940.00 | 1,436,800 |
- Ticker
- IDX:PKPK
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 4, 2026
Advertisement Submission
Latest news
Announcement of Planning of Extraordinary and Independent General Meeting of Shareholders
Nov 3, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 7,650.00 (+8.1%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 5, 2026
Closed 6,800.00 (+16.2%) on Oct 5, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jul 17, 2026
Closed 3,640.00 (+2.5%) on Jul 20, 2026
Disclosure of Information on the Result of Implementation of Material Transactions
Jul 17, 2026
Closed 3,640.00 (+2.5%) on Jul 20, 2026
Public Expose Report Disclosure - Annual
Jul 2, 2026
Closed 3,310.00 (+0.6%) on Jul 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 3,290.00 (+2.8%) on Jul 2, 2026
PT Paragon Karya Perkasa Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Nov 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Paragon Karya Perkasa Tbk.