Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 194.00 | 198.00 | 192.00 | 194.00 | 176.96 | 2,161,900 |
| 2022-02-04 | 194.00 | 199.00 | 192.00 | 193.00 | 176.04 | 2,347,900 |
| 2022-02-03 | 192.00 | 197.00 | 191.00 | 194.00 | 176.96 | 475,700 |
| 2022-02-02 | 191.00 | 197.00 | 190.00 | 192.00 | 175.13 | 910,900 |
| 2022-01-31 | 190.00 | 198.00 | 189.00 | 191.00 | 174.22 | 2,396,400 |
| 2022-01-28 | 188.00 | 198.00 | 187.00 | 192.00 | 175.13 | 1,526,300 |
| 2022-01-27 | 195.00 | 195.00 | 188.00 | 188.00 | 171.48 | 1,940,000 |
| 2022-01-26 | 195.00 | 198.00 | 186.00 | 195.00 | 177.87 | 1,380,100 |
| 2022-01-25 | 199.00 | 208.00 | 193.00 | 195.00 | 177.87 | 3,660,100 |
| 2022-01-24 | 204.00 | 208.00 | 199.00 | 199.00 | 181.52 | 4,485,200 |
| 2022-01-21 | 202.00 | 206.00 | 199.00 | 204.00 | 186.08 | 2,716,900 |
| 2022-01-20 | 202.00 | 204.00 | 198.00 | 202.00 | 184.25 | 1,332,800 |
| 2022-01-19 | 198.00 | 206.00 | 198.00 | 202.00 | 184.25 | 3,399,300 |
| 2022-01-18 | 199.00 | 208.00 | 194.00 | 198.00 | 180.60 | 3,723,600 |
| 2022-01-17 | 202.00 | 212.00 | 199.00 | 199.00 | 181.52 | 8,692,700 |
| 2022-01-14 | 196.00 | 210.00 | 193.00 | 202.00 | 184.25 | 14,673,500 |
| 2022-01-13 | 197.00 | 199.00 | 194.00 | 196.00 | 178.78 | 754,600 |
| 2022-01-12 | 193.00 | 199.00 | 191.00 | 197.00 | 179.69 | 3,203,100 |
| 2022-01-11 | 200.00 | 200.00 | 191.00 | 192.00 | 175.13 | 2,156,900 |
| 2022-01-10 | 196.00 | 206.00 | 193.00 | 200.00 | 182.43 | 6,372,000 |
| 2022-01-07 | 198.00 | 202.00 | 192.00 | 196.00 | 178.78 | 3,996,900 |
| 2022-01-06 | 216.00 | 218.00 | 202.00 | 202.00 | 184.25 | 7,570,000 |
| 2022-01-05 | 189.00 | 216.00 | 188.00 | 216.00 | 197.02 | 44,181,300 |
| 2022-01-04 | 191.00 | 192.00 | 185.00 | 189.00 | 172.40 | 610,200 |
| 2022-01-03 | 190.00 | 192.00 | 187.00 | 191.00 | 174.22 | 440,800 |
| 2021-12-30 | 193.00 | 197.00 | 190.00 | 190.00 | 173.31 | 520,100 |
| 2021-12-29 | 191.00 | 196.00 | 188.00 | 193.00 | 176.04 | 1,938,100 |
| 2021-12-28 | 183.00 | 197.00 | 179.00 | 193.00 | 176.04 | 6,407,900 |
| 2021-12-27 | 189.00 | 191.00 | 183.00 | 183.00 | 166.92 | 6,684,600 |
| 2021-12-24 | 192.00 | 194.00 | 188.00 | 189.00 | 172.40 | 2,306,200 |
| 2021-12-23 | 197.00 | 204.00 | 189.00 | 192.00 | 175.13 | 9,994,700 |
| 2021-12-22 | 183.00 | 198.00 | 178.00 | 195.00 | 177.87 | 7,596,800 |
| 2021-12-21 | 185.00 | 188.00 | 177.00 | 182.00 | 166.01 | 1,078,900 |
| 2021-12-20 | 189.00 | 190.00 | 178.00 | 185.00 | 168.75 | 1,094,400 |
| 2021-12-17 | 187.00 | 192.00 | 185.00 | 189.00 | 172.40 | 879,100 |
| 2021-12-16 | 187.00 | 189.00 | 183.00 | 187.00 | 170.57 | 989,200 |
| 2021-12-15 | 190.00 | 192.00 | 186.00 | 186.00 | 169.66 | 735,700 |
| 2021-12-14 | 191.00 | 193.00 | 186.00 | 190.00 | 173.31 | 806,900 |
| 2021-12-13 | 192.00 | 196.00 | 191.00 | 191.00 | 174.22 | 976,300 |
| 2021-12-10 | 195.00 | 196.00 | 187.00 | 192.00 | 175.13 | 1,394,600 |
| 2021-12-09 | 187.00 | 200.00 | 187.00 | 194.00 | 176.96 | 20,345,100 |
| 2021-12-08 | 186.00 | 191.00 | 183.00 | 184.00 | 167.83 | 4,149,600 |
| 2021-12-07 | 192.00 | 198.00 | 185.00 | 187.00 | 170.57 | 4,770,800 |
| 2021-12-06 | 200.00 | 208.00 | 188.00 | 192.00 | 175.13 | 4,406,400 |
| 2021-12-03 | 210.00 | 212.00 | 199.00 | 200.00 | 182.43 | 3,706,900 |
| 2021-12-02 | 204.00 | 216.00 | 200.00 | 210.00 | 191.55 | 6,344,400 |
| 2021-12-01 | 214.00 | 214.00 | 200.00 | 204.00 | 186.08 | 5,066,100 |
| 2021-11-30 | 216.00 | 224.00 | 204.00 | 212.00 | 193.37 | 10,137,900 |
| 2021-11-29 | 222.00 | 224.00 | 214.00 | 216.00 | 197.02 | 1,058,500 |
| 2021-11-26 | 240.00 | 240.00 | 212.00 | 222.00 | 202.50 | 2,127,900 |
| 2021-11-25 | 222.00 | 224.00 | 216.00 | 220.00 | 200.67 | 1,880,400 |
| 2021-11-24 | 220.00 | 226.00 | 212.00 | 220.00 | 200.67 | 5,101,800 |
| 2021-11-23 | 230.00 | 232.00 | 218.00 | 220.00 | 200.67 | 6,262,600 |
| 2021-11-22 | 242.00 | 248.00 | 228.00 | 230.00 | 209.79 | 6,928,600 |
| 2021-11-19 | 250.00 | 258.00 | 238.00 | 242.00 | 220.74 | 15,360,600 |
| 2021-11-18 | 232.00 | 260.00 | 226.00 | 248.00 | 226.21 | 43,512,200 |
| 2021-11-17 | 242.00 | 244.00 | 230.00 | 230.00 | 209.79 | 10,834,900 |
| 2021-11-16 | 226.00 | 240.00 | 218.00 | 240.00 | 218.91 | 19,658,400 |
| 2021-11-15 | 218.00 | 232.00 | 218.00 | 224.00 | 204.32 | 5,995,600 |
| 2021-11-12 | 216.00 | 224.00 | 214.00 | 218.00 | 198.85 | 1,165,300 |
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.