Indonesia Pondasi Raya Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	172.00	173.00	167.00	167.00	153.26	36,900
2022-11-02	178.00	178.00	168.00	168.00	154.18	435,600
2022-11-01	165.00	171.00	163.00	168.00	154.18	786,300
2022-10-31	179.00	179.00	160.00	165.00	151.43	282,500
2022-10-28	165.00	170.00	165.00	169.00	155.10	202,500
2022-10-27	163.00	167.00	163.00	165.00	151.43	58,100
2022-10-26	166.00	169.00	160.00	165.00	151.43	217,100
2022-10-25	167.00	168.00	165.00	167.00	153.26	96,200
2022-10-24	175.00	175.00	167.00	167.00	153.26	79,300
2022-10-21	169.00	171.00	163.00	171.00	156.93	110,000
2022-10-20	165.00	170.00	164.00	169.00	155.10	14,700
2022-10-19	165.00	170.00	162.00	165.00	151.43	53,600
2022-10-18	168.00	168.00	163.00	163.00	149.59	142,400
2022-10-17	168.00	168.00	162.00	165.00	151.43	89,000
2022-10-14	166.00	172.00	163.00	168.00	154.18	38,600
2022-10-13	171.00	171.00	166.00	166.00	152.34	44,300
2022-10-12	167.00	170.00	164.00	164.00	150.51	428,500
2022-10-11	167.00	169.00	166.00	167.00	153.26	20,700
2022-10-10	166.00	170.00	165.00	167.00	153.26	231,800
2022-10-07	168.00	171.00	168.00	170.00	156.02	27,600
2022-10-06	169.00	170.00	167.00	168.00	154.18	444,800
2022-10-05	170.00	172.00	168.00	168.00	154.18	49,200
2022-10-04	171.00	171.00	164.00	170.00	156.02	471,300
2022-10-03	170.00	171.00	168.00	171.00	156.93	46,300
2022-09-30	170.00	170.00	166.00	170.00	156.02	331,300
2022-09-29	171.00	171.00	167.00	170.00	156.02	228,600
2022-09-28	175.00	178.00	172.00	172.00	157.85	120,200
2022-09-27	172.00	176.00	170.00	175.00	160.60	322,500
2022-09-26	173.00	174.00	166.00	171.00	156.93	898,600
2022-09-23	173.00	175.00	173.00	173.00	158.77	63,600
2022-09-22	173.00	175.00	172.00	173.00	158.77	193,500
2022-09-21	173.00	181.00	172.00	173.00	158.77	620,600
2022-09-20	172.00	177.00	172.00	172.00	157.85	129,400
2022-09-19	176.00	181.00	172.00	174.00	159.69	603,700
2022-09-16	181.00	183.00	177.00	177.00	162.44	488,000
2022-09-15	192.00	192.00	180.00	181.00	166.11	1,218,800
2022-09-14	176.00	184.00	176.00	182.00	167.03	1,726,500
2022-09-13	181.00	185.00	171.00	176.00	161.52	3,443,700
2022-09-12	171.00	172.00	169.00	171.00	156.93	314,400
2022-09-09	171.00	172.00	169.00	171.00	156.93	450,800
2022-09-08	171.00	172.00	168.00	170.00	156.02	320,800
2022-09-07	170.00	171.00	169.00	169.00	155.10	62,000
2022-09-06	170.00	171.00	169.00	171.00	156.93	276,500
2022-09-05	170.00	171.00	169.00	171.00	156.93	139,300
2022-09-02	169.00	171.00	169.00	170.00	156.02	219,700
2022-09-01	172.00	172.00	169.00	169.00	155.10	233,300
2022-08-31	172.00	172.00	167.00	171.00	156.93	384,900
2022-08-30	168.00	174.00	167.00	170.00	156.02	769,300
2022-08-29	170.00	170.00	167.00	168.00	154.18	63,600
2022-08-26	171.00	173.00	163.00	169.00	155.10	612,600
2022-08-25	170.00	171.00	170.00	171.00	156.93	12,100
2022-08-24	171.00	172.00	167.00	170.00	156.02	471,100
2022-08-23	173.00	173.00	168.00	172.00	157.85	114,100
2022-08-22	173.00	174.00	169.00	173.00	158.77	99,900
2022-08-19	182.00	182.00	171.00	172.00	157.85	219,000
2022-08-18	181.00	181.00	171.00	173.00	158.77	183,700
2022-08-16	173.00	176.00	170.00	171.00	156.93	200,700
2022-08-15	177.00	177.00	170.00	173.00	158.77	137,500
2022-08-12	168.00	177.00	166.00	176.00	161.52	874,400
2022-08-11	172.00	172.00	167.00	168.00	154.18	36,700

← NewerPage 17 of 21 · 1,220 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.