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 |
| 2025-10-17 | 486.00 | 486.00 | 486.00 | 486.00 | 477.85 | 117,700 |
| 2025-10-16 | 540.00 | 540.00 | 540.00 | 540.00 | 530.94 | 310,300 |
| 2025-10-15 | 595.00 | 595.00 | 595.00 | 595.00 | 585.02 | 170,600 |
| 2025-10-14 | 660.00 | 665.00 | 660.00 | 660.00 | 648.93 | 1,144,800 |
| 2025-10-13 | 620.00 | 620.00 | 620.00 | 620.00 | 609.60 | 0 |
| 2025-10-10 | 620.00 | 620.00 | 620.00 | 620.00 | 609.60 | 0 |
| 2025-10-09 | 620.00 | 620.00 | 620.00 | 620.00 | 609.60 | 0 |
| 2025-10-08 | 620.00 | 620.00 | 620.00 | 620.00 | 609.60 | 0 |
| 2025-10-07 | 620.00 | 620.00 | 620.00 | 620.00 | 609.60 | 0 |
| 2025-10-06 | 505.00 | 620.00 | 505.00 | 620.00 | 609.60 | 4,979,100 |
| 2025-10-03 | 434.00 | 525.00 | 422.00 | 498.00 | 489.64 | 3,399,600 |
| 2025-10-02 | 434.00 | 434.00 | 434.00 | 434.00 | 426.72 | 0 |
| 2025-10-01 | 386.00 | 450.00 | 364.00 | 434.00 | 426.72 | 3,318,500 |
| 2025-09-30 | 338.00 | 396.00 | 326.00 | 380.00 | 373.62 | 4,331,900 |
| 2025-09-29 | 312.00 | 336.00 | 304.00 | 318.00 | 312.66 | 1,194,100 |
| 2025-09-26 | 306.00 | 320.00 | 298.00 | 308.00 | 302.83 | 1,053,600 |
| 2025-09-25 | 290.00 | 312.00 | 290.00 | 306.00 | 300.87 | 557,500 |
| 2025-09-24 | 310.00 | 310.00 | 280.00 | 286.00 | 281.20 | 458,500 |
| 2025-09-23 | 314.00 | 316.00 | 300.00 | 312.00 | 306.77 | 603,300 |
| 2025-09-22 | 296.00 | 320.00 | 290.00 | 314.00 | 308.73 | 1,473,800 |
| 2025-09-19 | 278.00 | 292.00 | 278.00 | 288.00 | 283.17 | 975,900 |
| 2025-09-18 | 272.00 | 288.00 | 262.00 | 278.00 | 273.34 | 558,200 |
| 2025-09-17 | 258.00 | 322.00 | 258.00 | 276.00 | 271.37 | 7,286,500 |
| 2025-09-16 | 258.00 | 262.00 | 254.00 | 258.00 | 253.67 | 719,100 |
| 2025-09-15 | 256.00 | 266.00 | 252.00 | 252.00 | 247.77 | 470,400 |
| 2025-09-12 | 250.00 | 270.00 | 250.00 | 254.00 | 249.74 | 906,700 |
| 2025-09-11 | 246.00 | 256.00 | 244.00 | 252.00 | 247.77 | 254,100 |
| 2025-09-10 | 244.00 | 248.00 | 242.00 | 244.00 | 239.91 | 113,800 |
| 2025-09-09 | 242.00 | 252.00 | 240.00 | 244.00 | 239.91 | 435,400 |
| 2025-09-08 | 242.00 | 246.00 | 240.00 | 242.00 | 237.94 | 164,600 |
| 2025-09-05 | 240.00 | 240.00 | 240.00 | 240.00 | 235.97 | 0 |
| 2025-09-04 | 246.00 | 248.00 | 240.00 | 240.00 | 235.97 | 382,000 |
| 2025-09-03 | 248.00 | 252.00 | 238.00 | 246.00 | 241.87 | 872,300 |
| 2025-09-02 | 248.00 | 250.00 | 244.00 | 244.00 | 239.91 | 118,600 |
| 2025-09-01 | 242.00 | 252.00 | 236.00 | 246.00 | 241.87 | 423,900 |
| 2025-08-29 | 254.00 | 258.00 | 246.00 | 252.00 | 247.77 | 529,500 |
| 2025-08-28 | 248.00 | 256.00 | 244.00 | 254.00 | 249.74 | 1,138,100 |
| 2025-08-27 | 246.00 | 260.00 | 240.00 | 244.00 | 239.91 | 1,272,300 |
| 2025-08-26 | 244.00 | 250.00 | 242.00 | 246.00 | 241.87 | 422,700 |
| 2025-08-25 | 248.00 | 248.00 | 240.00 | 246.00 | 241.87 | 865,900 |
| 2025-08-22 | 252.00 | 256.00 | 238.00 | 244.00 | 239.91 | 2,677,200 |
| 2025-08-21 | 256.00 | 260.00 | 246.00 | 250.00 | 245.81 | 1,782,800 |
| 2025-08-20 | 250.00 | 260.00 | 230.00 | 256.00 | 251.70 | 1,241,900 |
| 2025-08-19 | 244.00 | 268.00 | 226.00 | 244.00 | 239.91 | 1,971,500 |
| 2025-08-18 | 244.00 | 244.00 | 244.00 | 244.00 | 239.91 | 0 |
| 2025-08-15 | 288.00 | 290.00 | 238.00 | 244.00 | 239.91 | 6,195,200 |
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.