Indonesia Pondasi Raya Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	137.00	155.00	135.00	154.00	142.30	23,635,400
2023-10-30	144.00	144.00	138.00	138.00	127.52	98,500
2023-10-27	135.00	144.00	131.00	144.00	133.06	259,600
2023-10-26	136.00	140.00	135.00	136.00	125.67	1,600
2023-10-25	141.00	141.00	136.00	136.00	125.67	2,700
2023-10-24	137.00	138.00	137.00	137.00	126.59	1,800
2023-10-23	143.00	143.00	138.00	138.00	127.52	10,800
2023-10-20	137.00	143.00	127.00	143.00	132.14	77,900
2023-10-19	138.00	144.00	138.00	139.00	128.44	7,300
2023-10-18	142.00	142.00	137.00	137.00	126.59	66,500
2023-10-17	139.00	145.00	139.00	145.00	133.98	2,800
2023-10-16	151.00	152.00	139.00	140.00	129.36	58,300
2023-10-13	150.00	152.00	142.00	147.00	135.83	7,400
2023-10-12	137.00	146.00	134.00	146.00	134.91	43,500
2023-10-11	147.00	149.00	139.00	144.00	133.06	44,900
2023-10-10	135.00	150.00	135.00	137.00	126.59	12,900
2023-10-09	137.00	144.00	136.00	137.00	126.59	14,500
2023-10-06	135.00	138.00	135.00	137.00	126.59	22,400
2023-10-05	136.00	144.00	135.00	142.00	131.21	16,300
2023-10-04	143.00	143.00	137.00	137.00	126.59	125,200
2023-10-03	146.00	148.00	138.00	140.00	129.36	133,400
2023-10-02	140.00	148.00	133.00	146.00	134.91	496,400
2023-09-29	150.00	150.00	139.00	139.00	128.44	109,100
2023-09-27	142.00	147.00	142.00	142.00	131.21	36,600
2023-09-26	140.00	155.00	132.00	143.00	132.14	375,600
2023-09-25	133.00	149.00	133.00	140.00	129.36	157,700
2023-09-22	135.00	140.00	132.00	140.00	129.36	235,800
2023-09-21	135.00	135.00	131.00	133.00	122.90	23,600
2023-09-20	135.00	135.00	131.00	134.00	123.82	26,400
2023-09-19	131.00	135.00	130.00	130.00	120.12	87,300
2023-09-18	134.00	135.00	132.00	132.00	121.97	16,600
2023-09-15	131.00	134.00	131.00	134.00	123.82	8,000
2023-09-14	131.00	133.00	131.00	132.00	121.97	9,000
2023-09-13	133.00	138.00	125.00	132.00	121.97	168,700
2023-09-12	127.00	133.00	126.00	129.00	119.20	287,800
2023-09-11	133.00	136.00	117.00	127.00	117.35	1,009,600
2023-09-08	139.00	139.00	135.00	135.00	124.74	27,800
2023-09-07	136.00	136.00	132.00	134.00	123.82	249,900
2023-09-06	131.00	138.00	131.00	136.00	125.67	303,300
2023-09-05	147.00	148.00	126.00	131.00	121.05	2,544,600
2023-09-04	151.00	151.00	148.00	151.00	139.53	132,900
2023-09-01	151.00	151.00	147.00	151.00	139.53	20,500
2023-08-31	151.00	153.00	148.00	151.00	139.53	5,800
2023-08-30	148.00	151.00	147.00	151.00	139.53	19,400
2023-08-29	150.00	151.00	148.00	148.00	136.76	20,800
2023-08-28	148.00	151.00	148.00	151.00	139.53	13,700
2023-08-25	149.00	150.00	148.00	148.00	136.76	13,500
2023-08-24	150.00	150.00	146.00	150.00	138.60	88,100
2023-08-23	152.00	153.00	152.00	153.00	141.38	150,300
2023-08-22	154.00	154.00	148.00	151.00	139.53	125,300
2023-08-21	150.00	154.00	150.00	153.00	141.38	268,500
2023-08-18	151.00	154.00	149.00	149.00	137.68	13,900
2023-08-16	149.00	152.00	145.00	145.00	133.98	80,600
2023-08-15	148.00	151.00	141.00	149.00	137.68	29,400
2023-08-14	152.00	152.00	148.00	151.00	139.53	9,900
2023-08-11	150.00	153.00	150.00	153.00	141.38	62,900
2023-08-10	148.00	153.00	147.00	150.00	138.60	37,600
2023-08-09	149.00	153.00	148.00	150.00	138.60	69,600
2023-08-08	144.00	153.00	144.00	149.00	137.68	107,900
2023-08-07	148.00	153.00	134.00	142.00	131.21	1,205,100

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.