Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 294.00 | 294.00 | 272.00 | 292.00 | 292.00 | 52,500 |
| 2026-07-27 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | 2,900 |
| 2026-07-24 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 40,800 |
| 2026-07-23 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 112,000 |
| 2026-07-22 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 2,200 |
| 2026-07-21 | 304.00 | 308.00 | 288.00 | 298.00 | 298.00 | 302,600 |
← NewerPage 2 of 2 · 66 trading days
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.