Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 168.00 | 174.00 | 167.00 | 169.00 | 155.10 | 288,500 |
| 2022-08-09 | 167.00 | 172.00 | 165.00 | 168.00 | 154.18 | 177,900 |
| 2022-08-08 | 170.00 | 173.00 | 168.00 | 171.00 | 156.93 | 40,400 |
| 2022-08-05 | 167.00 | 174.00 | 167.00 | 169.00 | 155.10 | 312,100 |
| 2022-08-04 | 170.00 | 172.00 | 167.00 | 167.00 | 153.26 | 335,700 |
| 2022-08-03 | 169.00 | 172.00 | 167.00 | 170.00 | 156.02 | 140,100 |
| 2022-08-02 | 172.00 | 174.00 | 168.00 | 169.00 | 155.10 | 177,900 |
| 2022-08-01 | 171.00 | 177.00 | 169.00 | 172.00 | 157.85 | 35,100 |
| 2022-07-29 | 173.00 | 178.00 | 167.00 | 167.00 | 153.26 | 240,500 |
| 2022-07-28 | 175.00 | 180.00 | 173.00 | 173.00 | 158.77 | 531,500 |
| 2022-07-27 | 172.00 | 180.00 | 172.00 | 175.00 | 160.60 | 865,500 |
| 2022-07-26 | 173.00 | 174.00 | 169.00 | 170.00 | 156.02 | 148,700 |
| 2022-07-25 | 170.00 | 179.00 | 170.00 | 172.00 | 157.85 | 1,565,900 |
| 2022-07-22 | 172.00 | 175.00 | 168.00 | 171.00 | 156.93 | 346,600 |
| 2022-07-21 | 170.00 | 172.00 | 169.00 | 171.00 | 156.93 | 142,300 |
| 2022-07-20 | 169.00 | 171.00 | 167.00 | 170.00 | 156.02 | 425,300 |
| 2022-07-19 | 165.00 | 169.00 | 164.00 | 169.00 | 155.10 | 87,000 |
| 2022-07-18 | 165.00 | 170.00 | 164.00 | 165.00 | 151.43 | 247,000 |
| 2022-07-15 | 167.00 | 172.00 | 165.00 | 167.00 | 153.26 | 734,600 |
| 2022-07-14 | 164.00 | 170.00 | 164.00 | 167.00 | 153.26 | 127,300 |
| 2022-07-13 | 166.00 | 168.00 | 165.00 | 165.00 | 151.43 | 141,800 |
| 2022-07-12 | 164.00 | 176.00 | 162.00 | 165.00 | 151.43 | 1,262,100 |
| 2022-07-11 | 167.00 | 168.00 | 162.00 | 165.00 | 151.43 | 214,200 |
| 2022-07-08 | 164.00 | 168.00 | 161.00 | 167.00 | 153.26 | 303,400 |
| 2022-07-07 | 164.00 | 164.00 | 160.00 | 164.00 | 150.51 | 224,900 |
| 2022-07-06 | 162.00 | 168.00 | 161.00 | 162.00 | 148.67 | 187,800 |
| 2022-07-05 | 158.00 | 170.00 | 157.00 | 162.00 | 148.67 | 811,200 |
| 2022-07-04 | 164.00 | 167.00 | 155.00 | 158.00 | 144.12 | 1,021,300 |
| 2022-07-01 | 171.00 | 177.00 | 162.00 | 164.00 | 149.59 | 3,335,900 |
| 2022-06-30 | 180.00 | 184.00 | 171.00 | 171.00 | 155.98 | 4,147,300 |
| 2022-06-29 | 177.00 | 180.00 | 176.00 | 180.00 | 164.19 | 520,600 |
| 2022-06-28 | 177.00 | 179.00 | 174.00 | 177.00 | 161.45 | 271,500 |
| 2022-06-27 | 177.00 | 177.00 | 174.00 | 176.00 | 160.54 | 298,100 |
| 2022-06-24 | 180.00 | 186.00 | 171.00 | 176.00 | 160.54 | 1,524,200 |
| 2022-06-23 | 185.00 | 192.00 | 180.00 | 180.00 | 164.19 | 168,800 |
| 2022-06-22 | 190.00 | 193.00 | 184.00 | 185.00 | 168.75 | 215,700 |
| 2022-06-21 | 188.00 | 192.00 | 184.00 | 188.00 | 171.48 | 68,800 |
| 2022-06-20 | 184.00 | 189.00 | 180.00 | 187.00 | 170.57 | 232,000 |
| 2022-06-17 | 185.00 | 189.00 | 175.00 | 184.00 | 167.83 | 407,300 |
| 2022-06-16 | 176.00 | 193.00 | 174.00 | 186.00 | 169.66 | 776,400 |
| 2022-06-15 | 179.00 | 183.00 | 175.00 | 176.00 | 160.54 | 84,900 |
| 2022-06-14 | 188.00 | 188.00 | 178.00 | 179.00 | 163.27 | 518,300 |
| 2022-06-13 | 196.00 | 196.00 | 190.00 | 190.00 | 173.31 | 279,000 |
| 2022-06-10 | 172.00 | 204.00 | 172.00 | 204.00 | 186.08 | 1,575,300 |
| 2022-06-09 | 177.00 | 182.00 | 174.00 | 176.00 | 160.54 | 412,200 |
| 2022-06-08 | 179.00 | 180.00 | 171.00 | 177.00 | 161.45 | 1,349,300 |
| 2022-06-07 | 183.00 | 185.00 | 178.00 | 178.00 | 162.36 | 595,700 |
| 2022-06-06 | 180.00 | 185.00 | 179.00 | 182.00 | 166.01 | 276,000 |
| 2022-06-03 | 183.00 | 191.00 | 181.00 | 181.00 | 165.10 | 1,449,600 |
| 2022-06-02 | 180.00 | 184.00 | 177.00 | 183.00 | 166.92 | 969,300 |
| 2022-05-31 | 182.00 | 196.00 | 177.00 | 179.00 | 163.27 | 12,098,100 |
| 2022-05-30 | 177.00 | 187.00 | 176.00 | 182.00 | 166.01 | 1,086,000 |
| 2022-05-27 | 171.00 | 176.00 | 171.00 | 174.00 | 158.71 | 231,800 |
| 2022-05-25 | 175.00 | 175.00 | 171.00 | 171.00 | 155.98 | 315,500 |
| 2022-05-24 | 181.00 | 196.00 | 165.00 | 172.00 | 156.89 | 6,990,200 |
| 2022-05-23 | 175.00 | 176.00 | 174.00 | 176.00 | 160.54 | 175,000 |
| 2022-05-20 | 175.00 | 181.00 | 171.00 | 175.00 | 159.63 | 2,257,800 |
| 2022-05-19 | 178.00 | 180.00 | 172.00 | 175.00 | 159.63 | 303,600 |
| 2022-05-18 | 174.00 | 179.00 | 172.00 | 178.00 | 162.36 | 822,500 |
| 2022-05-17 | 170.00 | 174.00 | 170.00 | 172.00 | 156.89 | 173,500 |
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.