What is the all time high of PKPK?

PT Paragon Karya Perkasa Tbk (PKPK) closed at its highest ever adjusted price, IDR 5,900, on Sep 28, 2026. Its lowest close was IDR 50.00 on Aug 24, 2015.

How much has PKPK returned over the last 10 years?

+11,700% in price terms from the close ten years before Sep 28, 2026, which is +61.1% a year compounded. Over one year the return is +992.6%; over five years +3,782%.

What was the worst drawdown in PKPK history?

-96.1% from the Jul 23, 2007 peak to the Aug 24, 2015 trough on adjusted closes; the previous peak was regained on Dec 29, 2025.

How far back does PKPK historical data go?

The daily series starts on Jul 11, 2007 and runs to Sep 28, 2026: 4,714 trading sessions across 19.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PKPK 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 PKPK 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 Jul 11, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PKPK?

Among complete calendar years, 2021 was the best at +263.0% and 2013 the worst at -61.8%, measured close to close.

IDX · PKPK · stock

PT Paragon Karya Perkasa Tbk (PKPK) stock price history

Every IDX trading session of PT Paragon Karya Perkasa Tbk from Jul 11, 2007 to Sep 28, 2026: 4,714 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 PKPK data, free key Year by year table

PKPK adjusted close, 2007 to 2026

PKPKPT Paragon Karya Perkasa Tbk

IDR 5,900+992.6% over one year

IDR 5,900
All time high, 2026: IDR 6,100
52 week high, IDR 492.00 low: 4,714
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PKPK key facts

PT Paragon Karya Perkasa Tbk (PKPK) closed at IDR 5,900 on Sep 28, 2026 on IDX.
PKPK's all time high close is IDR 5,900, set on Sep 28, 2026; its all time low close is IDR 50.00 on Aug 24, 2015.
PKPK's 52 week range is IDR 492.00 to IDR 6,100.
PKPK returned +992.6% over the year to Sep 28, 2026 and +3,782% over five years.
Over ten years PKPK returned +11,700%, +61.1% a year compounded.
PKPK's deepest drawdown was -96.1% from Jul 23, 2007 to Aug 24, 2015.
DataCedar holds 4,714 daily sessions of PKPK history from Jul 11, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PKPK price chart, 2007 to 2026

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

PKPK returns

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

Period	Return
1 month	+60.3%
3 months	+110.0%
6 months	+178.3%
Year to date	+348.7%
1 year	+992.6%
3 years	+1,605%
5 years	+3,782%
10 years	+11,700%
Since Jul 11, 2007	+877.2%
Compound annual growth, 19.2 years	+12.6%

PKPK records

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

All time high close: IDR 5,900 on Sep 28, 2026
All time low close: IDR 50.00 on Aug 24, 2015
52 week high: IDR 6,100 on Sep 28, 2026
52 week low: IDR 492.00 on Oct 15, 2025
Deepest drawdown: -96.1% from Jul 23, 2007 to Aug 24, 2015, recovered Dec 29, 2025
Best single session: +34.9% on Dec 22, 2021
Worst single session: -24.7% on Nov 29, 2012
Volatility, 1 year annualised: 79.8%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2007: 9.8×
Best calendar year: 2021, +263%
Worst calendar year: 2013, -62%

PKPK 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. 2007 starts on Jul 11, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,345	IDR 6,100	IDR 1,260	IDR 5,900	+348.7%	416.5M	178
2025	IDR 785.00	IDR 1,345	IDR 492.00	IDR 1,315	+67.5%	151.8M	236
2024	IDR 360.00	IDR 1,045	IDR 298.00	IDR 785.00	+118.1%	211M	237
2023	IDR 260.00	IDR 398.00	IDR 258.00	IDR 360.00	+39.5%	229.2M	239
2022	IDR 196.00	IDR 424.00	IDR 159.00	IDR 258.00	+31.6%	3.4B	246
2021	IDR 53.00	IDR 258.00	IDR 50.00	IDR 196.00	+263.0%	11.4B	247
2020	IDR 66.00	IDR 92.00	IDR 50.00	IDR 54.00	-18.2%	397.2M	242
2019	IDR 105.00	IDR 136.00	IDR 53.00	IDR 66.00	-37.1%	261M	258
2018	IDR 67.00	IDR 316.00	IDR 63.00	IDR 105.00	+56.7%	1.4B	261
2017	IDR 50.00	IDR 104.00	IDR 50.00	IDR 67.00	+34.0%	1.9B	254
2016	IDR 50.00	IDR 65.00	IDR 50.00	IDR 50.00	0.0%	47.8M	246
2015	IDR 92.00	IDR 93.00	IDR 50.00	IDR 50.00	-43.2%	38.2M	245
2014	IDR 87.00	IDR 105.00	IDR 60.00	IDR 88.00	+2.3%	212.4M	244
2013	IDR 225.00	IDR 290.00	IDR 83.00	IDR 86.00	-61.8%	527.2M	244
2012	IDR 183.00	IDR 385.00	IDR 78.00	IDR 225.00	+23.6%	3B	246
2011	IDR 175.00	IDR 210.00	IDR 133.00	IDR 182.00	+4.6%	907.3M	247
2010	IDR 303.48	IDR 379.35	IDR 174.00	IDR 174.00	-40.8%	3.7B	245
2009	IDR 302.53	IDR 632.16	IDR 227.61	IDR 294.00	-2.8%	15M	244
2008	IDR 710.32	IDR 728.08	IDR 176.10	IDR 302.53	-57.4%	94.8M	239
2007	IDR 461.71	IDR 1,367	IDR 452.83	IDR 710.32	n/a	687.2M	116

PKPK monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 5,900	+58.6%
August 2026	IDR 3,720	-5.3%
July 2026	IDR 3,930	+27.6%
June 2026	IDR 3,080	+4.4%
May 2026	IDR 2,950	-3.6%
April 2026	IDR 3,060	+49.3%
March 2026	IDR 2,050	+2.0%
February 2026	IDR 2,010	-13.7%
January 2026	IDR 2,330	+77.2%
December 2025	IDR 1,315	+57.5%
November 2025	IDR 835.00	+51.8%
October 2025	IDR 550.00	-7.6%

About the PKPK data

Daily bars. 4,714 sessions from Jul 11, 2007 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 Jul 11, 2007, 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/PKPK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PICO PT Pelangi Indah Canindo Tbk
PIPA PT Oxala Energy International Tbk
PJAA PT Pembangunan Jaya Ancol Tbk
PJHB PT Pelayaran Jaya Hidup Baru TBK
PLAN PT Planet Properindo Jaya Tbk
PMJS PT Putra Mandiri Jembar Tbk
PMUI PT Prima Multi Usaha Indonesia Tbk
PNBN PT Bank Pan Indonesia Tbk

Browse IDX

Historical data guides

Common questions

PKPK share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market