Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 280.00 | 292.00 | 264.00 | 278.00 | 273.34 | 888,300 |
| 2026-01-28 | 288.00 | 288.00 | 266.00 | 276.00 | 271.37 | 1,422,200 |
| 2026-01-27 | 288.00 | 294.00 | 280.00 | 288.00 | 283.17 | 312,500 |
| 2026-01-26 | 284.00 | 290.00 | 278.00 | 290.00 | 285.13 | 361,900 |
| 2026-01-23 | 288.00 | 288.00 | 280.00 | 282.00 | 277.27 | 588,600 |
| 2026-01-22 | 286.00 | 326.00 | 282.00 | 290.00 | 285.13 | 2,882,500 |
| 2026-01-21 | 290.00 | 290.00 | 286.00 | 286.00 | 281.20 | 129,200 |
| 2026-01-20 | 286.00 | 294.00 | 286.00 | 288.00 | 283.17 | 176,800 |
| 2026-01-19 | 290.00 | 296.00 | 286.00 | 286.00 | 281.20 | 157,700 |
| 2026-01-16 | 290.00 | 290.00 | 290.00 | 290.00 | 285.13 | 0 |
| 2026-01-15 | 290.00 | 294.00 | 286.00 | 290.00 | 285.13 | 110,500 |
| 2026-01-14 | 292.00 | 298.00 | 288.00 | 290.00 | 285.13 | 462,900 |
| 2026-01-13 | 284.00 | 312.00 | 280.00 | 290.00 | 285.13 | 814,700 |
| 2026-01-12 | 276.00 | 286.00 | 274.00 | 278.00 | 273.34 | 182,400 |
| 2026-01-09 | 274.00 | 294.00 | 268.00 | 274.00 | 269.40 | 414,500 |
| 2026-01-08 | 278.00 | 278.00 | 266.00 | 268.00 | 263.50 | 212,100 |
| 2026-01-07 | 278.00 | 278.00 | 272.00 | 276.00 | 271.37 | 166,500 |
| 2026-01-06 | 268.00 | 282.00 | 266.00 | 272.00 | 267.44 | 366,900 |
| 2026-01-05 | 270.00 | 270.00 | 262.00 | 268.00 | 263.50 | 291,600 |
| 2026-01-02 | 268.00 | 272.00 | 262.00 | 268.00 | 263.50 | 392,900 |
| 2026-01-01 | 268.00 | 268.00 | 268.00 | 268.00 | 263.50 | 0 |
| 2025-12-31 | 268.00 | 268.00 | 268.00 | 268.00 | 263.50 | 0 |
| 2025-12-30 | 272.00 | 272.00 | 266.00 | 268.00 | 263.50 | 139,400 |
| 2025-12-29 | 272.00 | 276.00 | 266.00 | 274.00 | 269.40 | 261,800 |
| 2025-12-26 | 272.00 | 272.00 | 272.00 | 272.00 | 267.44 | 0 |
| 2025-12-25 | 272.00 | 272.00 | 272.00 | 272.00 | 267.44 | 0 |
| 2025-12-24 | 274.00 | 278.00 | 270.00 | 272.00 | 267.44 | 77,500 |
| 2025-12-23 | 278.00 | 284.00 | 272.00 | 272.00 | 267.44 | 245,300 |
| 2025-12-22 | 282.00 | 282.00 | 274.00 | 278.00 | 273.34 | 111,800 |
| 2025-12-19 | 288.00 | 290.00 | 278.00 | 280.00 | 275.30 | 137,000 |
| 2025-12-18 | 290.00 | 292.00 | 280.00 | 288.00 | 283.17 | 231,100 |
| 2025-12-17 | 292.00 | 298.00 | 286.00 | 286.00 | 281.20 | 184,300 |
| 2025-12-16 | 294.00 | 298.00 | 284.00 | 292.00 | 287.10 | 405,800 |
| 2025-12-15 | 292.00 | 294.00 | 282.00 | 282.00 | 277.27 | 78,300 |
| 2025-12-12 | 290.00 | 294.00 | 280.00 | 292.00 | 287.10 | 212,000 |
| 2025-12-11 | 306.00 | 306.00 | 290.00 | 290.00 | 285.13 | 328,200 |
| 2025-12-10 | 292.00 | 318.00 | 288.00 | 306.00 | 300.87 | 1,224,200 |
| 2025-12-09 | 294.00 | 294.00 | 284.00 | 292.00 | 287.10 | 235,700 |
| 2025-12-08 | 296.00 | 308.00 | 288.00 | 290.00 | 285.13 | 859,800 |
| 2025-12-05 | 282.00 | 314.00 | 278.00 | 292.00 | 287.10 | 1,605,900 |
| 2025-12-04 | 282.00 | 282.00 | 262.00 | 278.00 | 273.34 | 219,500 |
| 2025-12-03 | 286.00 | 290.00 | 278.00 | 284.00 | 279.23 | 118,100 |
| 2025-12-02 | 284.00 | 294.00 | 278.00 | 286.00 | 281.20 | 173,000 |
| 2025-12-01 | 268.00 | 290.00 | 268.00 | 284.00 | 279.23 | 278,600 |
| 2025-11-28 | 286.00 | 302.00 | 284.00 | 286.00 | 281.20 | 358,600 |
| 2025-11-27 | 282.00 | 302.00 | 278.00 | 286.00 | 281.20 | 582,200 |
| 2025-11-26 | 290.00 | 290.00 | 274.00 | 282.00 | 277.27 | 606,600 |
| 2025-11-25 | 300.00 | 306.00 | 282.00 | 290.00 | 285.13 | 1,026,800 |
| 2025-11-24 | 310.00 | 310.00 | 300.00 | 306.00 | 300.87 | 787,400 |
| 2025-11-21 | 314.00 | 314.00 | 304.00 | 310.00 | 304.80 | 511,300 |
| 2025-11-20 | 310.00 | 318.00 | 306.00 | 310.00 | 304.80 | 381,000 |
| 2025-11-19 | 320.00 | 320.00 | 308.00 | 310.00 | 304.80 | 657,900 |
| 2025-11-18 | 316.00 | 332.00 | 316.00 | 318.00 | 312.66 | 886,400 |
| 2025-11-17 | 308.00 | 336.00 | 308.00 | 316.00 | 310.70 | 1,171,200 |
| 2025-11-14 | 316.00 | 324.00 | 302.00 | 306.00 | 300.87 | 562,800 |
| 2025-11-13 | 320.00 | 328.00 | 314.00 | 316.00 | 310.70 | 461,100 |
| 2025-11-12 | 332.00 | 332.00 | 302.00 | 320.00 | 314.63 | 690,800 |
| 2025-11-11 | 338.00 | 374.00 | 320.00 | 330.00 | 324.46 | 1,671,900 |
| 2025-11-10 | 330.00 | 382.00 | 318.00 | 336.00 | 330.36 | 4,140,100 |
| 2025-11-07 | 304.00 | 352.00 | 302.00 | 312.00 | 306.77 | 1,504,900 |
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.