Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 300.00 | 302.00 | 300.00 | 302.00 | 296.93 | 57,100 |
| 2026-05-04 | 302.00 | 304.00 | 300.00 | 300.00 | 294.97 | 112,400 |
| 2026-05-01 | 302.00 | 302.00 | 302.00 | 302.00 | 296.93 | 0 |
| 2026-04-30 | 306.00 | 306.00 | 300.00 | 302.00 | 296.93 | 106,600 |
| 2026-04-29 | 306.00 | 306.00 | 300.00 | 304.00 | 298.90 | 114,500 |
| 2026-04-28 | 306.00 | 306.00 | 302.00 | 306.00 | 300.87 | 149,200 |
| 2026-04-27 | 306.00 | 306.00 | 304.00 | 306.00 | 300.87 | 43,200 |
| 2026-04-24 | 308.00 | 310.00 | 306.00 | 306.00 | 300.87 | 115,000 |
| 2026-04-23 | 308.00 | 308.00 | 306.00 | 308.00 | 302.83 | 90,100 |
| 2026-04-22 | 304.00 | 306.00 | 304.00 | 304.00 | 298.90 | 15,600 |
| 2026-04-21 | 304.00 | 306.00 | 304.00 | 304.00 | 298.90 | 71,100 |
| 2026-04-20 | 306.00 | 308.00 | 302.00 | 304.00 | 298.90 | 55,300 |
| 2026-04-17 | 304.00 | 306.00 | 304.00 | 306.00 | 300.87 | 24,600 |
| 2026-04-16 | 310.00 | 310.00 | 304.00 | 306.00 | 300.87 | 130,200 |
| 2026-04-15 | 306.00 | 308.00 | 304.00 | 308.00 | 302.83 | 108,900 |
| 2026-04-14 | 304.00 | 308.00 | 304.00 | 306.00 | 300.87 | 33,400 |
| 2026-04-13 | 306.00 | 308.00 | 300.00 | 308.00 | 302.83 | 131,800 |
| 2026-04-10 | 306.00 | 306.00 | 300.00 | 304.00 | 298.90 | 84,700 |
| 2026-04-09 | 302.00 | 304.00 | 298.00 | 302.00 | 296.93 | 123,700 |
| 2026-04-08 | 302.00 | 308.00 | 302.00 | 304.00 | 298.90 | 42,300 |
| 2026-04-07 | 304.00 | 306.00 | 302.00 | 304.00 | 298.90 | 100,900 |
| 2026-04-06 | 306.00 | 306.00 | 298.00 | 304.00 | 298.90 | 143,500 |
| 2026-04-02 | 308.00 | 308.00 | 302.00 | 306.00 | 300.87 | 140,600 |
| 2026-04-01 | 304.00 | 308.00 | 302.00 | 308.00 | 302.83 | 109,200 |
| 2026-03-31 | 300.00 | 302.00 | 296.00 | 302.00 | 296.93 | 377,000 |
| 2026-03-30 | 302.00 | 302.00 | 300.00 | 300.00 | 294.97 | 74,100 |
| 2026-03-27 | 302.00 | 302.00 | 300.00 | 302.00 | 296.93 | 128,400 |
| 2026-03-26 | 300.00 | 302.00 | 300.00 | 300.00 | 294.97 | 159,900 |
| 2026-03-25 | 300.00 | 302.00 | 300.00 | 302.00 | 296.93 | 25,700 |
| 2026-03-17 | 298.00 | 300.00 | 298.00 | 298.00 | 293.00 | 170,300 |
| 2026-03-16 | 304.00 | 304.00 | 298.00 | 298.00 | 293.00 | 155,400 |
| 2026-03-13 | 306.00 | 306.00 | 298.00 | 300.00 | 294.97 | 540,300 |
| 2026-03-12 | 304.00 | 306.00 | 302.00 | 306.00 | 300.87 | 87,500 |
| 2026-03-11 | 300.00 | 306.00 | 300.00 | 304.00 | 298.90 | 213,500 |
| 2026-03-10 | 308.00 | 308.00 | 300.00 | 300.00 | 294.97 | 34,700 |
| 2026-03-09 | 304.00 | 304.00 | 290.00 | 300.00 | 294.97 | 470,300 |
| 2026-03-06 | 310.00 | 310.00 | 302.00 | 304.00 | 298.90 | 266,500 |
| 2026-03-05 | 310.00 | 310.00 | 302.00 | 308.00 | 302.83 | 460,700 |
| 2026-03-04 | 302.00 | 308.00 | 296.00 | 308.00 | 302.83 | 500,800 |
| 2026-03-03 | 284.00 | 308.00 | 284.00 | 302.00 | 296.93 | 1,216,400 |
| 2026-03-02 | 292.00 | 292.00 | 282.00 | 284.00 | 279.23 | 132,200 |
| 2026-02-27 | 282.00 | 294.00 | 282.00 | 294.00 | 289.07 | 359,400 |
| 2026-02-26 | 282.00 | 286.00 | 282.00 | 282.00 | 277.27 | 91,600 |
| 2026-02-25 | 286.00 | 288.00 | 282.00 | 284.00 | 279.23 | 277,800 |
| 2026-02-24 | 292.00 | 292.00 | 286.00 | 286.00 | 281.20 | 200,900 |
| 2026-02-23 | 292.00 | 292.00 | 286.00 | 288.00 | 283.17 | 223,000 |
| 2026-02-20 | 306.00 | 306.00 | 286.00 | 290.00 | 285.13 | 391,800 |
| 2026-02-19 | 284.00 | 286.00 | 282.00 | 284.00 | 279.23 | 183,000 |
| 2026-02-18 | 282.00 | 288.00 | 280.00 | 282.00 | 277.27 | 112,300 |
| 2026-02-13 | 280.00 | 284.00 | 280.00 | 280.00 | 275.30 | 86,600 |
| 2026-02-12 | 288.00 | 288.00 | 278.00 | 280.00 | 275.30 | 162,600 |
| 2026-02-11 | 280.00 | 290.00 | 276.00 | 288.00 | 283.17 | 215,800 |
| 2026-02-10 | 284.00 | 284.00 | 280.00 | 282.00 | 277.27 | 48,900 |
| 2026-02-09 | 284.00 | 284.00 | 278.00 | 282.00 | 277.27 | 83,700 |
| 2026-02-06 | 276.00 | 286.00 | 274.00 | 280.00 | 275.30 | 179,100 |
| 2026-02-05 | 270.00 | 274.00 | 270.00 | 274.00 | 269.40 | 63,700 |
| 2026-02-04 | 272.00 | 282.00 | 272.00 | 274.00 | 269.40 | 97,900 |
| 2026-02-03 | 270.00 | 278.00 | 270.00 | 272.00 | 267.44 | 217,300 |
| 2026-02-02 | 274.00 | 286.00 | 270.00 | 270.00 | 265.47 | 265,000 |
| 2026-01-30 | 280.00 | 290.00 | 272.00 | 272.00 | 267.44 | 282,700 |
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.