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 |
| 2026-07-20 | 304.00 | 308.00 | 304.00 | 304.00 | 304.00 | 2,000 |
| 2026-07-17 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 600 |
| 2026-07-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 900 |
| 2026-07-15 | 302.00 | 308.00 | 300.00 | 302.00 | 302.00 | 8,500 |
| 2026-07-14 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 9,500 |
| 2026-07-13 | 294.00 | 304.00 | 294.00 | 302.00 | 302.00 | 211,700 |
| 2026-07-10 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 13,200 |
| 2026-07-09 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 20,100 |
| 2026-07-08 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 2,400 |
| 2026-07-07 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 34,300 |
| 2026-07-06 | 294.00 | 302.00 | 294.00 | 294.00 | 294.00 | 215,200 |
| 2026-07-03 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | 204,000 |
| 2026-07-02 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 5,000 |
| 2026-07-01 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 231,100 |
| 2026-06-30 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 177,800 |
| 2026-06-29 | 306.00 | 306.00 | 298.00 | 298.00 | 293.00 | 35,700 |
| 2026-06-26 | 298.00 | 300.00 | 294.00 | 300.00 | 294.97 | 132,700 |
| 2026-06-25 | 306.00 | 306.00 | 294.00 | 298.00 | 293.00 | 232,900 |
| 2026-06-24 | 308.00 | 308.00 | 294.00 | 298.00 | 293.00 | 318,900 |
| 2026-06-23 | 306.00 | 306.00 | 302.00 | 302.00 | 296.93 | 158,700 |
| 2026-06-22 | 308.00 | 308.00 | 304.00 | 304.00 | 298.90 | 135,900 |
| 2026-06-19 | 300.00 | 308.00 | 300.00 | 304.00 | 298.90 | 206,700 |
| 2026-06-18 | 294.00 | 300.00 | 294.00 | 300.00 | 294.97 | 302,800 |
| 2026-06-17 | 300.00 | 300.00 | 294.00 | 294.00 | 289.07 | 311,000 |
| 2026-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 294.97 | 0 |
| 2026-06-15 | 302.00 | 302.00 | 294.00 | 300.00 | 294.97 | 70,100 |
| 2026-06-12 | 296.00 | 300.00 | 296.00 | 296.00 | 291.03 | 147,000 |
| 2026-06-11 | 298.00 | 298.00 | 294.00 | 298.00 | 293.00 | 136,200 |
| 2026-06-10 | 296.00 | 304.00 | 294.00 | 296.00 | 291.03 | 323,000 |
| 2026-06-09 | 306.00 | 306.00 | 296.00 | 296.00 | 291.03 | 35,000 |
| 2026-06-08 | 306.00 | 306.00 | 294.00 | 294.00 | 289.07 | 98,500 |
| 2026-06-05 | 300.00 | 304.00 | 296.00 | 296.00 | 291.03 | 124,700 |
| 2026-06-04 | 306.00 | 308.00 | 298.00 | 298.00 | 293.00 | 181,100 |
| 2026-06-03 | 300.00 | 306.00 | 296.00 | 304.00 | 298.90 | 737,900 |
| 2026-06-02 | 302.00 | 302.00 | 302.00 | 302.00 | 296.93 | 46,700 |
| 2026-06-01 | 300.00 | 300.00 | 300.00 | 300.00 | 294.97 | 0 |
| 2026-05-29 | 300.00 | 304.00 | 300.00 | 300.00 | 294.97 | 93,100 |
| 2026-05-28 | 300.00 | 300.00 | 300.00 | 300.00 | 294.97 | 0 |
| 2026-05-27 | 300.00 | 300.00 | 300.00 | 300.00 | 294.97 | 0 |
| 2026-05-26 | 298.00 | 306.00 | 296.00 | 300.00 | 294.97 | 222,300 |
| 2026-05-25 | 298.00 | 302.00 | 294.00 | 294.00 | 289.07 | 16,400 |
| 2026-05-22 | 296.00 | 300.00 | 294.00 | 298.00 | 293.00 | 17,100 |
| 2026-05-21 | 300.00 | 302.00 | 284.00 | 298.00 | 293.00 | 61,000 |
| 2026-05-20 | 298.00 | 300.00 | 290.00 | 300.00 | 294.97 | 17,500 |
| 2026-05-19 | 300.00 | 304.00 | 300.00 | 300.00 | 294.97 | 21,000 |
| 2026-05-18 | 300.00 | 306.00 | 298.00 | 300.00 | 294.97 | 44,500 |
| 2026-05-15 | 300.00 | 300.00 | 300.00 | 300.00 | 294.97 | 0 |
| 2026-05-14 | 300.00 | 300.00 | 300.00 | 300.00 | 294.97 | 0 |
| 2026-05-13 | 302.00 | 306.00 | 300.00 | 300.00 | 294.97 | 14,800 |
| 2026-05-12 | 300.00 | 302.00 | 300.00 | 302.00 | 296.93 | 18,600 |
| 2026-05-11 | 300.00 | 304.00 | 298.00 | 298.00 | 293.00 | 177,900 |
| 2026-05-08 | 304.00 | 306.00 | 304.00 | 304.00 | 298.90 | 9,500 |
| 2026-05-07 | 302.00 | 304.00 | 302.00 | 304.00 | 298.90 | 5,400 |
| 2026-05-06 | 304.00 | 304.00 | 302.00 | 302.00 | 296.93 | 2,100 |
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.