What is the all time high of KONI?

PT Perdana Bangun Pusaka Tbk (KONI) closed at its highest ever adjusted price, IDR 4,310, on Jan 27, 2022. Its lowest close was IDR 25.50 on Jun 22, 2010.

How much has KONI returned over the last 10 years?

+310.3% in price terms from the close ten years before Sep 28, 2026, which is +15.2% a year compounded. Over one year the return is -3.2%; over five years +106.9%.

What was the worst drawdown in KONI history?

-85.3% from the Apr 27, 2017 peak to the Nov 22, 2018 trough on adjusted closes; the previous peak was regained on Sep 25, 2019.

How far back does KONI historical data go?

The daily series starts on Feb 26, 2002 and runs to Sep 28, 2026: 6,096 trading sessions across 24.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KONI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KONI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 26, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KONI?

Among complete calendar years, 2016 was the best at +228.6% and 2023 the worst at -66.6%, measured close to close.

IDX · KONI · stock

PT Perdana Bangun Pusaka Tbk (KONI) stock price history

Every IDX trading session of PT Perdana Bangun Pusaka Tbk from Feb 26, 2002 to Sep 28, 2026: 6,096 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KONI data, free key Year by year table

KONI adjusted close, 2002 to 2026

KONIPT Perdana Bangun Pusaka Tbk

IDR 1,945-3.2% over one year

IDR 4,310
All time high, 2022: IDR 3,910
52 week high, IDR 1,420 low: 6,096
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

KONI key facts

PT Perdana Bangun Pusaka Tbk (KONI) closed at IDR 1,945 on Sep 28, 2026 on IDX.
KONI's all time high close is IDR 4,310, set on Jan 27, 2022; its all time low close is IDR 25.50 on Jun 22, 2010.
KONI's 52 week range is IDR 1,420 to IDR 3,910.
KONI returned -3.2% over the year to Sep 28, 2026 and +106.9% over five years.
Over ten years KONI returned +310%, +15.2% a year compounded.
KONI's deepest drawdown was -85.3% from Apr 27, 2017 to Nov 22, 2018.
DataCedar holds 6,096 daily sessions of KONI history from Feb 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KONI price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KONI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.5%
3 months	-28.0%
6 months	+33.7%
Year to date	-6.5%
1 year	-3.2%
3 years	+40.9%
5 years	+106.9%
10 years	+310.3%
Since Feb 26, 2002	+1,845%
Compound annual growth, 24.6 years	+12.8%

KONI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,310 on Jan 27, 2022
All time low close: IDR 25.50 on Jun 22, 2010
52 week high: IDR 3,910 on Oct 23, 2025
52 week low: IDR 1,420 on Apr 8, 2026
Deepest drawdown: -85.3% from Apr 27, 2017 to Nov 22, 2018, recovered Sep 25, 2019
Best single session: +45.0% on Jun 29, 2007
Worst single session: -35.0% on Jul 26, 2005
Volatility, 1 year annualised: 126.5%
Sessions closing higher, 1 year: 33%
Growth of 1 since 2002: 19.5×
Best calendar year: 2016, +229%
Worst calendar year: 2023, -67%

KONI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 26, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,080	IDR 3,600	IDR 1,420	IDR 1,945	-6.5%	13.3M	179
2025	IDR 1,505	IDR 3,910	IDR 1,110	IDR 2,080	+38.7%	13.4M	236
2024	IDR 1,015	IDR 2,380	IDR 760.00	IDR 1,500	+47.8%	4M	237
2023	IDR 3,030	IDR 3,680	IDR 1,000	IDR 1,015	-66.6%	8.7M	239
2022	IDR 990.00	IDR 4,310	IDR 925.00	IDR 3,040	+207.1%	9.8M	246
2021	IDR 476.00	IDR 3,830	IDR 246.00	IDR 990.00	+108.0%	2.6M	247
2020	IDR 630.00	IDR 760.00	IDR 274.00	IDR 476.00	-24.4%	223.3K	242
2019	IDR 480.00	IDR 1,045	IDR 214.00	IDR 630.00	+31.3%	2.3M	258
2018	IDR 338.00	IDR 685.00	IDR 88.00	IDR 480.00	+42.0%	2.4M	261
2017	IDR 460.00	IDR 760.00	IDR 222.00	IDR 338.00	-26.5%	799.8K	254
2016	IDR 140.00	IDR 480.00	IDR 130.00	IDR 460.00	+228.6%	44.3K	246
2015	IDR 165.00	IDR 165.00	IDR 140.00	IDR 140.00	-15.2%	82.6K	245
2014	IDR 170.00	IDR 170.00	IDR 101.50	IDR 165.00	-2.9%	405.6K	244
2013	IDR 125.00	IDR 295.00	IDR 120.00	IDR 170.00	+36.0%	3.3M	244
2012	IDR 110.00	IDR 187.50	IDR 92.50	IDR 125.00	+38.9%	4.4M	246
2011	IDR 50.00	IDR 170.00	IDR 46.00	IDR 90.00	+80.0%	16.4M	247
2010	IDR 37.00	IDR 50.00	IDR 25.50	IDR 50.00	+35.1%	3.4M	245
2009	IDR 46.00	IDR 46.00	IDR 27.50	IDR 37.00	-19.6%	321K	244
2008	IDR 105.00	IDR 105.00	IDR 46.00	IDR 46.00	-56.2%	24K	239
2007	IDR 65.00	IDR 105.00	IDR 50.00	IDR 105.00	+61.5%	68.1K	247
2006	IDR 65.00	IDR 65.00	IDR 65.00	IDR 65.00	0.0%	8	259
2005	IDR 137.50	IDR 137.50	IDR 50.00	IDR 65.00	-52.7%	1.7M	247
2004	IDR 132.50	IDR 137.50	IDR 132.50	IDR 137.50	+3.8%	210K	262
2003	IDR 132.50	IDR 150.00	IDR 132.50	IDR 132.50	0.0%	440K	261
2002	IDR 100.00	IDR 155.00	IDR 87.50	IDR 132.50	n/a	1.4M	221

KONI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,945	-11.6%
August 2026	IDR 2,200	-10.9%
July 2026	IDR 2,470	+1.2%
June 2026	IDR 2,440	+0.8%
May 2026	IDR 2,420	-4.3%
April 2026	IDR 2,530	+75.1%
March 2026	IDR 1,445	-21.0%
February 2026	IDR 1,830	0.0%
January 2026	IDR 1,830	-12.0%
December 2025	IDR 2,080	-5.5%
November 2025	IDR 2,200	-41.8%
October 2025	IDR 3,780	+104.3%

About the KONI data

Daily bars. 6,096 sessions from Feb 26, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KONI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KMTR PT Kirana Megatara Tbk
KOBX PT Kobexindo Tractors Tbk
KOCI PT Kokoh Exa Nusantara Tbk
KOKA PT Koka Indonesia Tbk
KOPI PT Mitra Energi Persada Tbk
KOTA PT DMS Propertindo Tbk
KPIG PT MNC Tourism Indonesia Tbk
KRAS PT Krakatau Steel (Persero) Tbk

Browse IDX

Historical data guides

Common questions

KONI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market