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 |
← NewerPage 3 of 3 · 131 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.