Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 180.00 | 189.00 | 180.00 | 184.00 | 168.86 | 357,600 |
| 2023-01-26 | 191.00 | 191.00 | 183.00 | 183.00 | 167.95 | 167,300 |
| 2023-01-25 | 186.00 | 191.00 | 186.00 | 186.00 | 170.70 | 531,400 |
| 2023-01-24 | 177.00 | 195.00 | 173.00 | 186.00 | 170.70 | 2,982,300 |
| 2023-01-20 | 175.00 | 177.00 | 173.00 | 177.00 | 162.44 | 101,200 |
| 2023-01-19 | 177.00 | 177.00 | 173.00 | 177.00 | 162.44 | 154,700 |
| 2023-01-18 | 175.00 | 179.00 | 173.00 | 173.00 | 158.77 | 836,300 |
| 2023-01-17 | 176.00 | 183.00 | 175.00 | 175.00 | 160.60 | 276,400 |
| 2023-01-16 | 178.00 | 178.00 | 172.00 | 174.00 | 159.69 | 353,800 |
| 2023-01-13 | 178.00 | 178.00 | 174.00 | 178.00 | 163.36 | 179,400 |
| 2023-01-12 | 173.00 | 179.00 | 173.00 | 177.00 | 162.44 | 75,500 |
| 2023-01-11 | 179.00 | 180.00 | 173.00 | 176.00 | 161.52 | 305,200 |
| 2023-01-10 | 180.00 | 180.00 | 174.00 | 179.00 | 164.28 | 404,300 |
| 2023-01-09 | 183.00 | 183.00 | 175.00 | 179.00 | 164.28 | 661,300 |
| 2023-01-06 | 176.00 | 183.00 | 174.00 | 183.00 | 167.95 | 265,200 |
| 2023-01-05 | 183.00 | 185.00 | 178.00 | 178.00 | 163.36 | 1,622,900 |
| 2023-01-04 | 179.00 | 183.00 | 177.00 | 183.00 | 167.95 | 842,500 |
| 2023-01-03 | 176.00 | 180.00 | 176.00 | 179.00 | 164.28 | 654,600 |
| 2023-01-02 | 178.00 | 181.00 | 174.00 | 178.00 | 163.36 | 301,900 |
| 2022-12-30 | 180.00 | 182.00 | 174.00 | 178.00 | 163.36 | 1,110,200 |
| 2022-12-29 | 174.00 | 179.00 | 171.00 | 179.00 | 164.28 | 1,598,000 |
| 2022-12-28 | 172.00 | 174.00 | 169.00 | 171.00 | 156.93 | 414,800 |
| 2022-12-27 | 173.00 | 176.00 | 169.00 | 169.00 | 155.10 | 1,320,800 |
| 2022-12-26 | 178.00 | 180.00 | 173.00 | 175.00 | 160.60 | 1,325,100 |
| 2022-12-23 | 182.00 | 182.00 | 175.00 | 178.00 | 163.36 | 2,177,700 |
| 2022-12-22 | 172.00 | 193.00 | 170.00 | 181.00 | 166.11 | 40,553,900 |
| 2022-12-21 | 168.00 | 172.00 | 167.00 | 170.00 | 156.02 | 2,348,200 |
| 2022-12-20 | 168.00 | 169.00 | 167.00 | 168.00 | 154.18 | 269,400 |
| 2022-12-19 | 168.00 | 169.00 | 167.00 | 168.00 | 154.18 | 43,900 |
| 2022-12-16 | 168.00 | 169.00 | 168.00 | 168.00 | 154.18 | 112,600 |
| 2022-12-15 | 170.00 | 170.00 | 167.00 | 168.00 | 154.18 | 215,500 |
| 2022-12-14 | 170.00 | 170.00 | 167.00 | 170.00 | 156.02 | 123,000 |
| 2022-12-13 | 168.00 | 171.00 | 167.00 | 168.00 | 154.18 | 81,100 |
| 2022-12-12 | 168.00 | 170.00 | 167.00 | 168.00 | 154.18 | 94,000 |
| 2022-12-09 | 168.00 | 173.00 | 168.00 | 168.00 | 154.18 | 218,000 |
| 2022-12-08 | 171.00 | 171.00 | 168.00 | 171.00 | 156.93 | 165,100 |
| 2022-12-07 | 170.00 | 174.00 | 170.00 | 171.00 | 156.93 | 204,400 |
| 2022-12-06 | 178.00 | 179.00 | 171.00 | 172.00 | 157.85 | 725,700 |
| 2022-12-05 | 178.00 | 180.00 | 175.00 | 175.00 | 160.60 | 276,700 |
| 2022-12-02 | 177.00 | 177.00 | 174.00 | 176.00 | 161.52 | 75,100 |
| 2022-12-01 | 171.00 | 181.00 | 170.00 | 176.00 | 161.52 | 877,800 |
| 2022-11-30 | 173.00 | 173.00 | 170.00 | 170.00 | 156.02 | 116,600 |
| 2022-11-29 | 172.00 | 172.00 | 171.00 | 171.00 | 156.93 | 58,700 |
| 2022-11-28 | 173.00 | 174.00 | 172.00 | 172.00 | 157.85 | 79,300 |
| 2022-11-25 | 176.00 | 176.00 | 172.00 | 173.00 | 158.77 | 16,500 |
| 2022-11-24 | 172.00 | 174.00 | 172.00 | 173.00 | 158.77 | 41,000 |
| 2022-11-23 | 175.00 | 176.00 | 174.00 | 175.00 | 160.60 | 67,700 |
| 2022-11-22 | 175.00 | 175.00 | 172.00 | 175.00 | 160.60 | 196,500 |
| 2022-11-21 | 175.00 | 185.00 | 173.00 | 174.00 | 159.69 | 562,800 |
| 2022-11-18 | 167.00 | 189.00 | 163.00 | 173.00 | 158.77 | 2,677,000 |
| 2022-11-17 | 171.00 | 171.00 | 167.00 | 168.00 | 154.18 | 57,000 |
| 2022-11-16 | 168.00 | 172.00 | 167.00 | 170.00 | 156.02 | 87,900 |
| 2022-11-15 | 173.00 | 173.00 | 168.00 | 169.00 | 155.10 | 222,400 |
| 2022-11-14 | 167.00 | 181.00 | 165.00 | 170.00 | 156.02 | 1,476,800 |
| 2022-11-11 | 166.00 | 167.00 | 165.00 | 165.00 | 151.43 | 39,600 |
| 2022-11-10 | 166.00 | 172.00 | 166.00 | 166.00 | 152.34 | 22,800 |
| 2022-11-09 | 167.00 | 168.00 | 165.00 | 166.00 | 152.34 | 57,700 |
| 2022-11-08 | 168.00 | 168.00 | 166.00 | 168.00 | 154.18 | 16,800 |
| 2022-11-07 | 166.00 | 170.00 | 166.00 | 168.00 | 154.18 | 236,900 |
| 2022-11-04 | 167.00 | 171.00 | 166.00 | 166.00 | 152.34 | 168,500 |
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.