Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 300.00 | 314.00 | 300.00 | 304.00 | 298.90 | 1,472,300 |
| 2025-11-05 | 304.00 | 318.00 | 300.00 | 302.00 | 296.93 | 1,622,400 |
| 2025-11-04 | 320.00 | 320.00 | 298.00 | 302.00 | 296.93 | 866,300 |
| 2025-11-03 | 324.00 | 334.00 | 312.00 | 314.00 | 308.73 | 852,000 |
| 2025-10-31 | 350.00 | 356.00 | 328.00 | 330.00 | 324.46 | 848,400 |
| 2025-10-30 | 320.00 | 386.00 | 320.00 | 348.00 | 342.16 | 3,686,200 |
| 2025-10-29 | 390.00 | 390.00 | 318.00 | 318.00 | 312.66 | 3,203,300 |
| 2025-10-28 | 420.00 | 432.00 | 360.00 | 372.00 | 365.76 | 5,210,200 |
| 2025-10-27 | 442.00 | 464.00 | 394.00 | 418.00 | 410.99 | 4,879,000 |
| 2025-10-24 | 530.00 | 530.00 | 460.00 | 460.00 | 452.28 | 3,179,600 |
| 2025-10-23 | 440.00 | 540.00 | 440.00 | 540.00 | 530.94 | 9,125,600 |
| 2025-10-22 | 410.00 | 434.00 | 410.00 | 434.00 | 426.72 | 744,400 |
| 2025-10-21 | 396.00 | 396.00 | 396.00 | 396.00 | 389.36 | 801,000 |
| 2025-10-20 | 438.00 | 438.00 | 438.00 | 438.00 | 430.65 | 583,900 |
← NewerPage 5 of 5 · 254 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.