Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 170.00 | 174.00 | 170.00 | 172.00 | 156.89 | 173,500 |
| 2022-05-13 | 180.00 | 180.00 | 167.00 | 170.00 | 155.06 | 319,400 |
| 2022-05-12 | 178.00 | 180.00 | 170.00 | 170.00 | 155.06 | 1,059,800 |
| 2022-05-11 | 167.00 | 177.00 | 167.00 | 177.00 | 161.45 | 1,057,100 |
| 2022-05-10 | 166.00 | 169.00 | 165.00 | 167.00 | 152.33 | 170,400 |
| 2022-05-09 | 168.00 | 172.00 | 165.00 | 167.00 | 152.33 | 642,200 |
| 2022-04-28 | 167.00 | 170.00 | 165.00 | 165.00 | 150.50 | 96,500 |
| 2022-04-27 | 164.00 | 168.00 | 163.00 | 167.00 | 152.33 | 44,200 |
| 2022-04-26 | 170.00 | 170.00 | 160.00 | 164.00 | 149.59 | 282,800 |
| 2022-04-25 | 164.00 | 170.00 | 164.00 | 165.00 | 150.50 | 257,200 |
| 2022-04-22 | 165.00 | 167.00 | 163.00 | 164.00 | 149.59 | 136,200 |
| 2022-04-21 | 166.00 | 167.00 | 164.00 | 165.00 | 150.50 | 102,300 |
| 2022-04-20 | 169.00 | 169.00 | 164.00 | 166.00 | 151.42 | 293,700 |
| 2022-04-19 | 169.00 | 171.00 | 167.00 | 167.00 | 152.33 | 198,700 |
| 2022-04-18 | 167.00 | 171.00 | 167.00 | 169.00 | 154.15 | 63,000 |
| 2022-04-14 | 179.00 | 179.00 | 167.00 | 167.00 | 152.33 | 68,900 |
| 2022-04-13 | 167.00 | 174.00 | 166.00 | 171.00 | 155.98 | 219,200 |
| 2022-04-12 | 165.00 | 173.00 | 164.00 | 167.00 | 152.33 | 772,600 |
| 2022-04-11 | 165.00 | 167.00 | 163.00 | 163.00 | 148.68 | 1,115,700 |
| 2022-04-08 | 167.00 | 170.00 | 165.00 | 165.00 | 150.50 | 144,700 |
| 2022-04-07 | 172.00 | 172.00 | 165.00 | 167.00 | 152.33 | 248,100 |
| 2022-04-06 | 172.00 | 172.00 | 168.00 | 171.00 | 155.98 | 100,400 |
| 2022-04-05 | 172.00 | 175.00 | 168.00 | 172.00 | 156.89 | 979,300 |
| 2022-04-04 | 172.00 | 176.00 | 171.00 | 172.00 | 156.89 | 126,700 |
| 2022-04-01 | 175.00 | 177.00 | 169.00 | 172.00 | 156.89 | 607,800 |
| 2022-03-31 | 174.00 | 174.00 | 167.00 | 174.00 | 158.71 | 177,700 |
| 2022-03-30 | 175.00 | 177.00 | 172.00 | 174.00 | 158.71 | 206,200 |
| 2022-03-29 | 175.00 | 184.00 | 173.00 | 175.00 | 159.63 | 709,300 |
| 2022-03-28 | 174.00 | 183.00 | 170.00 | 175.00 | 159.63 | 845,200 |
| 2022-03-25 | 172.00 | 179.00 | 170.00 | 172.00 | 156.89 | 2,044,500 |
| 2022-03-24 | 164.00 | 185.00 | 164.00 | 170.00 | 155.06 | 5,850,400 |
| 2022-03-23 | 165.00 | 179.00 | 163.00 | 166.00 | 151.42 | 2,011,300 |
| 2022-03-22 | 164.00 | 167.00 | 164.00 | 165.00 | 150.50 | 257,000 |
| 2022-03-21 | 166.00 | 171.00 | 163.00 | 164.00 | 149.59 | 444,900 |
| 2022-03-18 | 167.00 | 175.00 | 164.00 | 166.00 | 151.42 | 945,600 |
| 2022-03-17 | 162.00 | 175.00 | 162.00 | 167.00 | 152.33 | 1,865,700 |
| 2022-03-16 | 166.00 | 168.00 | 160.00 | 162.00 | 147.77 | 396,400 |
| 2022-03-15 | 165.00 | 188.00 | 161.00 | 164.00 | 149.59 | 4,474,000 |
| 2022-03-14 | 166.00 | 170.00 | 160.00 | 165.00 | 150.50 | 246,800 |
| 2022-03-11 | 164.00 | 167.00 | 163.00 | 165.00 | 150.50 | 140,700 |
| 2022-03-10 | 165.00 | 168.00 | 162.00 | 164.00 | 149.59 | 250,500 |
| 2022-03-09 | 160.00 | 175.00 | 156.00 | 163.00 | 148.68 | 948,800 |
| 2022-03-08 | 156.00 | 169.00 | 155.00 | 160.00 | 145.94 | 916,400 |
| 2022-03-07 | 164.00 | 164.00 | 156.00 | 156.00 | 142.29 | 724,600 |
| 2022-03-04 | 169.00 | 169.00 | 159.00 | 163.00 | 148.68 | 1,270,000 |
| 2022-03-02 | 171.00 | 179.00 | 166.00 | 169.00 | 154.15 | 730,200 |
| 2022-03-01 | 171.00 | 174.00 | 170.00 | 171.00 | 155.98 | 390,000 |
| 2022-02-25 | 176.00 | 182.00 | 165.00 | 171.00 | 155.98 | 1,259,000 |
| 2022-02-24 | 185.00 | 187.00 | 173.00 | 176.00 | 160.54 | 1,769,000 |
| 2022-02-23 | 187.00 | 187.00 | 183.00 | 185.00 | 168.75 | 360,900 |
| 2022-02-22 | 185.00 | 190.00 | 182.00 | 186.00 | 169.66 | 1,876,400 |
| 2022-02-21 | 185.00 | 189.00 | 185.00 | 185.00 | 168.75 | 914,800 |
| 2022-02-18 | 186.00 | 188.00 | 181.00 | 185.00 | 168.75 | 263,700 |
| 2022-02-17 | 189.00 | 190.00 | 186.00 | 186.00 | 169.66 | 203,000 |
| 2022-02-16 | 182.00 | 192.00 | 182.00 | 189.00 | 172.40 | 888,600 |
| 2022-02-15 | 189.00 | 190.00 | 182.00 | 182.00 | 166.01 | 2,580,600 |
| 2022-02-14 | 194.00 | 195.00 | 186.00 | 189.00 | 172.40 | 1,097,900 |
| 2022-02-11 | 194.00 | 194.00 | 190.00 | 192.00 | 175.13 | 528,500 |
| 2022-02-10 | 194.00 | 195.00 | 192.00 | 194.00 | 176.96 | 397,200 |
| 2022-02-09 | 192.00 | 196.00 | 191.00 | 195.00 | 177.87 | 1,001,800 |
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.