Indonesia Pondasi Raya Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	158.00	158.00	157.00	158.00	145.00	283,000
2023-05-03	159.00	160.00	157.00	157.00	144.09	299,500
2023-05-02	158.00	163.00	158.00	159.00	145.92	12,100
2023-04-28	157.00	160.00	156.00	158.00	145.00	49,100
2023-04-27	164.00	164.00	157.00	160.00	146.84	14,200
2023-04-26	160.00	166.00	160.00	163.00	149.59	19,800
2023-04-18	159.00	160.00	159.00	159.00	145.92	88,400
2023-04-17	158.00	158.00	158.00	158.00	145.00	600
2023-04-14	157.00	166.00	157.00	158.00	145.00	8,900
2023-04-13	156.00	163.00	156.00	162.00	148.67	15,800
2023-04-12	159.00	165.00	155.00	155.00	142.25	260,400
2023-04-11	157.00	163.00	156.00	157.00	144.09	74,700
2023-04-10	161.00	161.00	153.00	156.00	143.17	164,400
2023-04-06	161.00	166.00	161.00	162.00	148.67	1,700
2023-04-05	160.00	162.00	158.00	162.00	148.67	130,200
2023-04-04	160.00	167.00	160.00	160.00	146.84	34,000
2023-04-03	166.00	167.00	160.00	167.00	153.26	35,800
2023-03-31	165.00	167.00	158.00	167.00	153.26	52,400
2023-03-30	160.00	165.00	160.00	165.00	151.43	21,000
2023-03-29	166.00	167.00	158.00	160.00	146.84	513,300
2023-03-28	162.00	169.00	162.00	169.00	155.10	200
2023-03-27	161.00	170.00	160.00	161.00	147.76	18,500
2023-03-24	162.00	162.00	160.00	162.00	148.67	14,600
2023-03-21	159.00	163.00	159.00	162.00	148.67	40,100
2023-03-20	160.00	164.00	160.00	160.00	146.84	22,000
2023-03-17	160.00	165.00	160.00	161.00	147.76	83,700
2023-03-16	161.00	162.00	155.00	155.00	142.25	67,700
2023-03-15	165.00	165.00	161.00	164.00	150.51	66,600
2023-03-14	164.00	166.00	156.00	165.00	151.43	472,100
2023-03-13	169.00	172.00	164.00	164.00	150.51	255,400
2023-03-10	175.00	175.00	168.00	169.00	155.10	171,300
2023-03-09	172.00	176.00	169.00	175.00	160.60	312,400
2023-03-08	177.00	177.00	172.00	172.00	157.85	468,000
2023-03-07	177.00	182.00	177.00	177.00	162.44	19,700
2023-03-06	179.00	181.00	176.00	177.00	162.44	120,400
2023-03-03	177.00	182.00	175.00	179.00	164.28	23,400
2023-03-02	179.00	180.00	176.00	177.00	162.44	34,000
2023-03-01	176.00	179.00	175.00	176.00	161.52	89,100
2023-02-28	179.00	179.00	176.00	176.00	161.52	39,500
2023-02-27	175.00	182.00	175.00	176.00	161.52	9,500
2023-02-24	177.00	182.00	175.00	175.00	160.60	38,300
2023-02-23	181.00	182.00	178.00	178.00	163.36	45,300
2023-02-22	178.00	182.00	178.00	181.00	166.11	7,000
2023-02-21	179.00	181.00	176.00	181.00	166.11	69,900
2023-02-20	176.00	182.00	175.00	175.00	160.60	109,300
2023-02-17	180.00	180.00	176.00	176.00	161.52	57,100
2023-02-16	178.00	181.00	177.00	178.00	163.36	14,000
2023-02-15	179.00	183.00	178.00	179.00	164.28	223,000
2023-02-14	179.00	181.00	178.00	179.00	164.28	37,500
2023-02-13	183.00	185.00	173.00	179.00	164.28	288,500
2023-02-10	182.00	182.00	177.00	179.00	164.28	101,000
2023-02-09	181.00	186.00	180.00	182.00	167.03	57,200
2023-02-08	181.00	187.00	179.00	181.00	166.11	225,600
2023-02-07	182.00	183.00	179.00	179.00	164.28	88,500
2023-02-06	185.00	186.00	181.00	181.00	166.11	125,900
2023-02-03	185.00	188.00	178.00	185.00	169.78	420,300
2023-02-02	186.00	187.00	182.00	185.00	169.78	45,000
2023-02-01	184.00	187.00	183.00	186.00	170.70	141,400
2023-01-31	189.00	189.00	181.00	187.00	171.62	178,800
2023-01-30	188.00	191.00	184.00	188.00	172.54	460,300

← NewerPage 15 of 21 · 1,216 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.