Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 147.00 | 147.00 | 141.00 | 145.00 | 133.98 | 129,900 |
| 2024-01-25 | 151.00 | 151.00 | 145.00 | 147.00 | 135.83 | 235,300 |
| 2024-01-24 | 143.00 | 149.00 | 140.00 | 149.00 | 137.68 | 27,400 |
| 2024-01-23 | 146.00 | 146.00 | 146.00 | 146.00 | 134.91 | 200 |
| 2024-01-22 | 144.00 | 154.00 | 143.00 | 147.00 | 135.83 | 262,400 |
| 2024-01-19 | 148.00 | 148.00 | 144.00 | 146.00 | 134.91 | 252,300 |
| 2024-01-18 | 143.00 | 146.00 | 141.00 | 144.00 | 133.06 | 416,700 |
| 2024-01-17 | 146.00 | 148.00 | 141.00 | 145.00 | 133.98 | 133,700 |
| 2024-01-16 | 150.00 | 150.00 | 143.00 | 146.00 | 134.91 | 38,000 |
| 2024-01-15 | 149.00 | 150.00 | 143.00 | 143.00 | 132.14 | 6,900 |
| 2024-01-12 | 145.00 | 149.00 | 142.00 | 145.00 | 133.98 | 24,900 |
| 2024-01-11 | 144.00 | 148.00 | 143.00 | 146.00 | 134.91 | 17,200 |
| 2024-01-10 | 149.00 | 149.00 | 143.00 | 143.00 | 132.14 | 3,900 |
| 2024-01-09 | 144.00 | 148.00 | 143.00 | 146.00 | 134.91 | 14,000 |
| 2024-01-08 | 147.00 | 150.00 | 143.00 | 146.00 | 134.91 | 1,847,800 |
| 2024-01-05 | 147.00 | 147.00 | 142.00 | 147.00 | 135.83 | 90,900 |
| 2024-01-04 | 146.00 | 147.00 | 142.00 | 146.00 | 134.91 | 98,500 |
| 2024-01-03 | 139.00 | 148.00 | 139.00 | 148.00 | 136.76 | 162,300 |
| 2024-01-02 | 141.00 | 149.00 | 138.00 | 138.00 | 127.52 | 571,300 |
| 2023-12-29 | 139.00 | 140.00 | 139.00 | 139.00 | 128.44 | 30,400 |
| 2023-12-28 | 140.00 | 141.00 | 139.00 | 139.00 | 128.44 | 19,300 |
| 2023-12-27 | 137.00 | 140.00 | 137.00 | 138.00 | 127.52 | 151,900 |
| 2023-12-22 | 139.00 | 140.00 | 138.00 | 138.00 | 127.52 | 86,900 |
| 2023-12-21 | 140.00 | 140.00 | 140.00 | 140.00 | 129.36 | 0 |
| 2023-12-20 | 138.00 | 141.00 | 138.00 | 140.00 | 129.36 | 375,000 |
| 2023-12-19 | 139.00 | 141.00 | 137.00 | 138.00 | 127.52 | 908,900 |
| 2023-12-18 | 139.00 | 140.00 | 136.00 | 139.00 | 128.44 | 122,500 |
| 2023-12-15 | 137.00 | 143.00 | 137.00 | 139.00 | 128.44 | 58,900 |
| 2023-12-14 | 137.00 | 142.00 | 137.00 | 138.00 | 127.52 | 351,300 |
| 2023-12-13 | 138.00 | 139.00 | 137.00 | 137.00 | 126.59 | 61,900 |
| 2023-12-12 | 137.00 | 140.00 | 135.00 | 138.00 | 127.52 | 116,700 |
| 2023-12-11 | 140.00 | 140.00 | 137.00 | 137.00 | 126.59 | 46,100 |
| 2023-12-08 | 138.00 | 141.00 | 138.00 | 140.00 | 129.36 | 17,900 |
| 2023-12-07 | 142.00 | 142.00 | 138.00 | 138.00 | 127.52 | 184,800 |
| 2023-12-06 | 137.00 | 144.00 | 137.00 | 140.00 | 129.36 | 154,000 |
| 2023-12-05 | 137.00 | 140.00 | 137.00 | 140.00 | 129.36 | 75,800 |
| 2023-12-04 | 141.00 | 141.00 | 137.00 | 138.00 | 127.52 | 15,000 |
| 2023-12-01 | 137.00 | 137.00 | 137.00 | 137.00 | 126.59 | 17,900 |
| 2023-11-30 | 140.00 | 140.00 | 135.00 | 137.00 | 126.59 | 567,700 |
| 2023-11-29 | 137.00 | 142.00 | 137.00 | 138.00 | 127.52 | 49,000 |
| 2023-11-28 | 140.00 | 142.00 | 136.00 | 138.00 | 127.52 | 543,300 |
| 2023-11-27 | 139.00 | 149.00 | 138.00 | 140.00 | 129.36 | 926,600 |
| 2023-11-24 | 135.00 | 140.00 | 135.00 | 139.00 | 128.44 | 15,200 |
| 2023-11-23 | 137.00 | 137.00 | 135.00 | 137.00 | 126.59 | 72,100 |
| 2023-11-22 | 140.00 | 141.00 | 136.00 | 137.00 | 126.59 | 173,200 |
| 2023-11-21 | 135.00 | 145.00 | 135.00 | 138.00 | 127.52 | 341,800 |
| 2023-11-20 | 135.00 | 140.00 | 135.00 | 136.00 | 125.67 | 170,100 |
| 2023-11-17 | 140.00 | 140.00 | 134.00 | 136.00 | 125.67 | 180,500 |
| 2023-11-16 | 134.00 | 138.00 | 134.00 | 137.00 | 126.59 | 229,000 |
| 2023-11-15 | 137.00 | 137.00 | 131.00 | 134.00 | 123.82 | 217,000 |
| 2023-11-14 | 133.00 | 142.00 | 132.00 | 137.00 | 126.59 | 3,193,000 |
| 2023-11-13 | 134.00 | 136.00 | 131.00 | 133.00 | 122.90 | 606,400 |
| 2023-11-10 | 131.00 | 138.00 | 129.00 | 136.00 | 125.67 | 216,800 |
| 2023-11-09 | 133.00 | 136.00 | 133.00 | 133.00 | 122.90 | 627,900 |
| 2023-11-08 | 131.00 | 137.00 | 128.00 | 131.00 | 121.05 | 667,200 |
| 2023-11-07 | 125.00 | 143.00 | 125.00 | 132.00 | 121.97 | 4,968,000 |
| 2023-11-06 | 123.00 | 134.00 | 123.00 | 131.00 | 121.05 | 1,050,300 |
| 2023-11-03 | 133.00 | 135.00 | 130.00 | 133.00 | 122.90 | 900,300 |
| 2023-11-02 | 136.00 | 138.00 | 127.00 | 133.00 | 122.90 | 2,390,100 |
| 2023-11-01 | 160.00 | 173.00 | 135.00 | 137.00 | 126.59 | 40,174,800 |
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.