Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 142.00 | 143.00 | 138.00 | 140.00 | 134.08 | 67,200 |
| 2024-08-07 | 143.00 | 143.00 | 143.00 | 143.00 | 136.96 | 16,400 |
| 2024-08-06 | 139.00 | 149.00 | 139.00 | 142.00 | 136.00 | 15,900 |
| 2024-08-05 | 143.00 | 143.00 | 138.00 | 139.00 | 133.13 | 87,900 |
| 2024-08-02 | 142.00 | 149.00 | 142.00 | 143.00 | 136.96 | 74,100 |
| 2024-08-01 | 141.00 | 149.00 | 141.00 | 142.00 | 136.00 | 127,900 |
| 2024-07-31 | 142.00 | 148.00 | 142.00 | 142.00 | 136.00 | 107,200 |
| 2024-07-30 | 144.00 | 149.00 | 142.00 | 142.00 | 136.00 | 926,100 |
| 2024-07-29 | 146.00 | 146.00 | 143.00 | 146.00 | 139.83 | 95,800 |
| 2024-07-26 | 148.00 | 148.00 | 143.00 | 146.00 | 139.83 | 10,800 |
| 2024-07-25 | 149.00 | 149.00 | 143.00 | 147.00 | 140.79 | 126,100 |
| 2024-07-24 | 144.00 | 149.00 | 144.00 | 149.00 | 142.70 | 2,369,000 |
| 2024-07-23 | 146.00 | 148.00 | 142.00 | 142.00 | 136.00 | 16,700 |
| 2024-07-22 | 142.00 | 146.00 | 142.00 | 143.00 | 136.96 | 619,200 |
| 2024-07-19 | 140.00 | 142.00 | 139.00 | 142.00 | 136.00 | 35,700 |
| 2024-07-18 | 140.00 | 146.00 | 139.00 | 139.00 | 133.13 | 135,000 |
| 2024-07-17 | 138.00 | 145.00 | 138.00 | 141.00 | 135.04 | 135,500 |
| 2024-07-16 | 140.00 | 140.00 | 138.00 | 139.00 | 133.13 | 46,100 |
| 2024-07-15 | 139.00 | 148.00 | 137.00 | 138.00 | 132.17 | 330,800 |
| 2024-07-12 | 140.00 | 140.00 | 138.00 | 139.00 | 133.13 | 346,900 |
| 2024-07-11 | 141.00 | 142.00 | 137.00 | 139.00 | 133.13 | 453,200 |
| 2024-07-10 | 144.00 | 144.00 | 140.00 | 143.00 | 136.96 | 40,700 |
| 2024-07-09 | 141.00 | 148.00 | 140.00 | 143.00 | 136.96 | 91,700 |
| 2024-07-08 | 137.00 | 149.00 | 137.00 | 142.00 | 136.00 | 93,300 |
| 2024-07-05 | 139.00 | 140.00 | 137.00 | 137.00 | 131.21 | 265,200 |
| 2024-07-04 | 140.00 | 141.00 | 138.00 | 139.00 | 133.13 | 58,100 |
| 2024-07-03 | 140.00 | 142.00 | 138.00 | 139.00 | 133.13 | 41,200 |
| 2024-07-02 | 138.00 | 140.00 | 137.00 | 139.00 | 133.13 | 350,200 |
| 2024-07-01 | 144.00 | 144.00 | 140.00 | 142.00 | 131.21 | 242,200 |
| 2024-06-28 | 143.00 | 144.00 | 138.00 | 141.00 | 130.29 | 78,900 |
| 2024-06-27 | 144.00 | 145.00 | 142.00 | 143.00 | 132.14 | 50,700 |
| 2024-06-26 | 142.00 | 148.00 | 142.00 | 144.00 | 133.06 | 94,400 |
| 2024-06-25 | 142.00 | 147.00 | 137.00 | 141.00 | 130.29 | 193,100 |
| 2024-06-24 | 138.00 | 148.00 | 138.00 | 142.00 | 131.21 | 41,400 |
| 2024-06-21 | 144.00 | 144.00 | 138.00 | 140.00 | 129.36 | 27,000 |
| 2024-06-20 | 139.00 | 140.00 | 139.00 | 140.00 | 129.36 | 14,600 |
| 2024-06-19 | 138.00 | 141.00 | 138.00 | 139.00 | 128.44 | 24,200 |
| 2024-06-14 | 138.00 | 144.00 | 138.00 | 141.00 | 130.29 | 40,100 |
| 2024-06-13 | 138.00 | 139.00 | 137.00 | 139.00 | 128.44 | 17,400 |
| 2024-06-12 | 139.00 | 139.00 | 138.00 | 138.00 | 127.52 | 7,500 |
| 2024-06-11 | 139.00 | 142.00 | 139.00 | 142.00 | 131.21 | 7,800 |
| 2024-06-10 | 138.00 | 140.00 | 137.00 | 139.00 | 128.44 | 162,800 |
| 2024-06-07 | 144.00 | 144.00 | 138.00 | 138.00 | 127.52 | 51,000 |
| 2024-06-06 | 139.00 | 144.00 | 139.00 | 144.00 | 133.06 | 43,400 |
| 2024-06-05 | 140.00 | 144.00 | 138.00 | 138.00 | 127.52 | 251,100 |
| 2024-06-04 | 139.00 | 150.00 | 137.00 | 140.00 | 129.36 | 211,700 |
| 2024-06-03 | 141.00 | 143.00 | 137.00 | 139.00 | 128.44 | 74,300 |
| 2024-05-31 | 144.00 | 144.00 | 140.00 | 141.00 | 130.29 | 302,600 |
| 2024-05-30 | 138.00 | 142.00 | 137.00 | 142.00 | 131.21 | 191,700 |
| 2024-05-29 | 144.00 | 144.00 | 137.00 | 138.00 | 127.52 | 558,500 |
| 2024-05-28 | 144.00 | 145.00 | 138.00 | 142.00 | 131.21 | 228,700 |
| 2024-05-27 | 140.00 | 150.00 | 140.00 | 140.00 | 129.36 | 229,800 |
| 2024-05-22 | 144.00 | 147.00 | 142.00 | 143.00 | 132.14 | 1,100 |
| 2024-05-21 | 155.00 | 155.00 | 144.00 | 144.00 | 133.06 | 16,700 |
| 2024-05-20 | 142.00 | 159.00 | 139.00 | 150.00 | 138.60 | 150,500 |
| 2024-05-17 | 140.00 | 147.00 | 137.00 | 142.00 | 131.21 | 43,600 |
| 2024-05-16 | 140.00 | 142.00 | 140.00 | 140.00 | 129.36 | 199,200 |
| 2024-05-15 | 139.00 | 142.00 | 137.00 | 138.00 | 127.52 | 169,300 |
| 2024-05-14 | 140.00 | 141.00 | 138.00 | 141.00 | 130.29 | 73,800 |
| 2024-05-13 | 140.00 | 143.00 | 139.00 | 140.00 | 129.36 | 528,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 5.0000 IDR |
| 2025-07-07 | 5.0000 IDR |
| 2024-07-02 | 5.0000 IDR |
| 2023-07-07 | 1.0000 IDR |
| 2022-07-05 | 1.0000 IDR |
| 2021-07-06 | 5.0000 IDR |
| 2019-05-28 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.