Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 137.00 | 154.00 | 137.00 | 142.00 | 131.21 | 290,300 |
| 2024-05-07 | 139.00 | 144.00 | 137.00 | 137.00 | 126.59 | 334,900 |
| 2024-05-06 | 138.00 | 144.00 | 136.00 | 139.00 | 128.44 | 651,300 |
| 2024-05-03 | 134.00 | 142.00 | 134.00 | 140.00 | 129.36 | 657,100 |
| 2024-05-02 | 147.00 | 151.00 | 130.00 | 134.00 | 123.82 | 1,192,700 |
| 2024-04-30 | 146.00 | 154.00 | 142.00 | 150.00 | 138.60 | 104,300 |
| 2024-04-29 | 157.00 | 157.00 | 146.00 | 150.00 | 138.60 | 243,200 |
| 2024-04-26 | 157.00 | 159.00 | 150.00 | 152.00 | 140.45 | 926,100 |
| 2024-04-25 | 159.00 | 164.00 | 154.00 | 157.00 | 145.07 | 636,000 |
| 2024-04-24 | 159.00 | 167.00 | 152.00 | 164.00 | 151.54 | 586,600 |
| 2024-04-23 | 170.00 | 170.00 | 157.00 | 162.00 | 149.69 | 580,200 |
| 2024-04-22 | 162.00 | 172.00 | 155.00 | 166.00 | 153.39 | 1,020,000 |
| 2024-04-19 | 172.00 | 172.00 | 159.00 | 164.00 | 151.54 | 248,400 |
| 2024-04-18 | 171.00 | 175.00 | 165.00 | 169.00 | 156.16 | 451,300 |
| 2024-04-17 | 167.00 | 180.00 | 159.00 | 170.00 | 157.08 | 969,300 |
| 2024-04-16 | 161.00 | 172.00 | 156.00 | 167.00 | 154.31 | 482,400 |
| 2024-04-05 | 170.00 | 170.00 | 160.00 | 166.00 | 153.39 | 419,000 |
| 2024-04-04 | 165.00 | 173.00 | 158.00 | 165.00 | 152.46 | 1,095,200 |
| 2024-04-03 | 153.00 | 175.00 | 151.00 | 164.00 | 151.54 | 1,456,300 |
| 2024-04-02 | 151.00 | 157.00 | 141.00 | 153.00 | 141.38 | 1,120,200 |
| 2024-04-01 | 164.00 | 167.00 | 146.00 | 150.00 | 138.60 | 2,493,200 |
| 2024-03-28 | 170.00 | 185.00 | 160.00 | 160.00 | 147.84 | 6,810,600 |
| 2024-03-27 | 200.00 | 216.00 | 162.00 | 162.00 | 149.69 | 54,581,400 |
| 2024-03-26 | 191.00 | 191.00 | 152.00 | 191.00 | 176.49 | 19,143,900 |
| 2024-03-25 | 147.00 | 147.00 | 141.00 | 142.00 | 131.21 | 66,900 |
| 2024-03-22 | 145.00 | 145.00 | 140.00 | 142.00 | 131.21 | 2,900 |
| 2024-03-21 | 141.00 | 146.00 | 139.00 | 140.00 | 129.36 | 105,500 |
| 2024-03-20 | 144.00 | 149.00 | 141.00 | 143.00 | 132.14 | 39,900 |
| 2024-03-19 | 141.00 | 141.00 | 141.00 | 141.00 | 130.29 | 17,000 |
| 2024-03-18 | 143.00 | 147.00 | 141.00 | 141.00 | 130.29 | 770,500 |
| 2024-03-15 | 145.00 | 145.00 | 140.00 | 142.00 | 131.21 | 760,800 |
| 2024-03-14 | 140.00 | 146.00 | 140.00 | 145.00 | 133.98 | 39,100 |
| 2024-03-13 | 146.00 | 146.00 | 145.00 | 145.00 | 133.98 | 600 |
| 2024-03-08 | 142.00 | 146.00 | 142.00 | 146.00 | 134.91 | 40,200 |
| 2024-03-07 | 143.00 | 148.00 | 140.00 | 142.00 | 131.21 | 9,100 |
| 2024-03-06 | 139.00 | 145.00 | 139.00 | 143.00 | 132.14 | 11,500 |
| 2024-03-05 | 142.00 | 144.00 | 138.00 | 139.00 | 128.44 | 153,400 |
| 2024-03-04 | 140.00 | 150.00 | 139.00 | 142.00 | 131.21 | 100,400 |
| 2024-03-01 | 145.00 | 145.00 | 141.00 | 144.00 | 133.06 | 13,700 |
| 2024-02-29 | 141.00 | 145.00 | 140.00 | 145.00 | 133.98 | 529,100 |
| 2024-02-28 | 140.00 | 143.00 | 140.00 | 140.00 | 129.36 | 193,300 |
| 2024-02-27 | 143.00 | 144.00 | 141.00 | 143.00 | 132.14 | 15,900 |
| 2024-02-26 | 142.00 | 142.00 | 140.00 | 141.00 | 130.29 | 34,300 |
| 2024-02-23 | 145.00 | 145.00 | 142.00 | 142.00 | 131.21 | 201,200 |
| 2024-02-22 | 144.00 | 145.00 | 141.00 | 144.00 | 133.06 | 177,300 |
| 2024-02-21 | 145.00 | 150.00 | 142.00 | 142.00 | 131.21 | 52,600 |
| 2024-02-20 | 154.00 | 154.00 | 143.00 | 143.00 | 132.14 | 16,100 |
| 2024-02-19 | 144.00 | 154.00 | 142.00 | 144.00 | 133.06 | 138,600 |
| 2024-02-16 | 145.00 | 145.00 | 141.00 | 142.00 | 131.21 | 238,900 |
| 2024-02-15 | 146.00 | 150.00 | 140.00 | 145.00 | 133.98 | 424,200 |
| 2024-02-13 | 147.00 | 147.00 | 146.00 | 146.00 | 134.91 | 700 |
| 2024-02-12 | 141.00 | 147.00 | 140.00 | 147.00 | 135.83 | 1,500 |
| 2024-02-07 | 148.00 | 148.00 | 141.00 | 147.00 | 135.83 | 5,000 |
| 2024-02-06 | 141.00 | 146.00 | 141.00 | 146.00 | 134.91 | 75,400 |
| 2024-02-05 | 141.00 | 145.00 | 141.00 | 145.00 | 133.98 | 600 |
| 2024-02-02 | 141.00 | 145.00 | 141.00 | 145.00 | 133.98 | 44,400 |
| 2024-02-01 | 142.00 | 145.00 | 142.00 | 144.00 | 133.06 | 22,000 |
| 2024-01-31 | 143.00 | 146.00 | 141.00 | 145.00 | 133.98 | 25,800 |
| 2024-01-30 | 145.00 | 145.00 | 140.00 | 143.00 | 132.14 | 197,900 |
| 2024-01-29 | 145.00 | 147.00 | 142.00 | 145.00 | 133.98 | 45,600 |
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.