Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 228.00 | 272.00 | 218.00 | 272.00 | 267.44 | 9,539,100 |
| 2025-08-13 | 220.00 | 228.00 | 216.00 | 218.00 | 214.34 | 311,700 |
| 2025-08-12 | 220.00 | 220.00 | 218.00 | 218.00 | 214.34 | 78,400 |
| 2025-08-11 | 214.00 | 230.00 | 212.00 | 220.00 | 216.31 | 956,400 |
| 2025-08-08 | 210.00 | 214.00 | 208.00 | 214.00 | 210.41 | 257,000 |
| 2025-08-07 | 212.00 | 220.00 | 206.00 | 210.00 | 206.48 | 216,100 |
| 2025-08-06 | 218.00 | 220.00 | 210.00 | 216.00 | 212.38 | 171,800 |
| 2025-08-05 | 224.00 | 226.00 | 214.00 | 218.00 | 214.34 | 423,300 |
| 2025-08-04 | 224.00 | 232.00 | 206.00 | 220.00 | 216.31 | 872,800 |
| 2025-08-01 | 224.00 | 226.00 | 208.00 | 224.00 | 220.24 | 100,600 |
| 2025-07-31 | 220.00 | 232.00 | 220.00 | 228.00 | 224.17 | 1,159,700 |
| 2025-07-30 | 214.00 | 222.00 | 210.00 | 218.00 | 214.34 | 671,200 |
| 2025-07-29 | 214.00 | 220.00 | 212.00 | 214.00 | 210.41 | 449,800 |
| 2025-07-28 | 206.00 | 218.00 | 206.00 | 214.00 | 210.41 | 1,493,300 |
| 2025-07-25 | 208.00 | 210.00 | 186.00 | 206.00 | 202.54 | 192,800 |
| 2025-07-24 | 204.00 | 204.00 | 197.00 | 204.00 | 200.58 | 20,400 |
| 2025-07-23 | 199.00 | 202.00 | 192.00 | 202.00 | 198.61 | 139,300 |
| 2025-07-22 | 199.00 | 202.00 | 186.00 | 199.00 | 195.66 | 40,800 |
| 2025-07-21 | 206.00 | 206.00 | 199.00 | 200.00 | 196.64 | 47,600 |
| 2025-07-18 | 195.00 | 216.00 | 194.00 | 206.00 | 202.54 | 273,300 |
| 2025-07-17 | 200.00 | 200.00 | 193.00 | 195.00 | 191.73 | 10,500 |
| 2025-07-16 | 195.00 | 204.00 | 195.00 | 200.00 | 196.64 | 117,700 |
| 2025-07-15 | 199.00 | 202.00 | 191.00 | 191.00 | 187.80 | 108,700 |
| 2025-07-14 | 204.00 | 208.00 | 193.00 | 199.00 | 195.66 | 202,600 |
| 2025-07-11 | 206.00 | 206.00 | 196.00 | 200.00 | 196.64 | 84,700 |
| 2025-07-10 | 196.00 | 216.00 | 196.00 | 206.00 | 202.54 | 826,900 |
| 2025-07-09 | 199.00 | 204.00 | 196.00 | 200.00 | 196.64 | 103,000 |
| 2025-07-08 | 206.00 | 206.00 | 193.00 | 197.00 | 193.69 | 114,400 |
| 2025-07-07 | 189.00 | 216.00 | 186.00 | 204.00 | 200.58 | 2,223,600 |
| 2025-07-04 | 194.00 | 200.00 | 188.00 | 193.00 | 184.85 | 201,600 |
| 2025-07-03 | 196.00 | 208.00 | 192.00 | 193.00 | 184.85 | 1,047,300 |
| 2025-07-02 | 195.00 | 212.00 | 188.00 | 196.00 | 187.72 | 1,437,800 |
| 2025-07-01 | 192.00 | 198.00 | 188.00 | 195.00 | 186.76 | 530,800 |
| 2025-06-30 | 190.00 | 198.00 | 182.00 | 192.00 | 183.89 | 277,200 |
| 2025-06-26 | 185.00 | 195.00 | 185.00 | 190.00 | 181.97 | 214,200 |
| 2025-06-25 | 184.00 | 189.00 | 184.00 | 185.00 | 177.18 | 13,600 |
| 2025-06-24 | 184.00 | 189.00 | 184.00 | 184.00 | 176.23 | 64,200 |
| 2025-06-23 | 182.00 | 188.00 | 182.00 | 185.00 | 177.18 | 1,100 |
| 2025-06-20 | 187.00 | 188.00 | 182.00 | 188.00 | 180.06 | 29,600 |
| 2025-06-19 | 182.00 | 189.00 | 182.00 | 182.00 | 174.31 | 81,500 |
| 2025-06-18 | 186.00 | 189.00 | 185.00 | 186.00 | 178.14 | 40,300 |
| 2025-06-17 | 188.00 | 192.00 | 185.00 | 189.00 | 181.01 | 179,900 |
| 2025-06-16 | 194.00 | 194.00 | 183.00 | 188.00 | 180.06 | 122,600 |
| 2025-06-13 | 192.00 | 193.00 | 186.00 | 190.00 | 181.97 | 211,800 |
| 2025-06-12 | 189.00 | 196.00 | 188.00 | 194.00 | 185.80 | 180,400 |
| 2025-06-11 | 188.00 | 197.00 | 186.00 | 191.00 | 182.93 | 117,200 |
| 2025-06-10 | 188.00 | 197.00 | 188.00 | 191.00 | 182.93 | 74,400 |
| 2025-06-05 | 189.00 | 200.00 | 187.00 | 190.00 | 181.97 | 174,700 |
| 2025-06-04 | 196.00 | 206.00 | 189.00 | 190.00 | 181.97 | 758,400 |
| 2025-06-03 | 187.00 | 199.00 | 185.00 | 196.00 | 187.72 | 724,400 |
| 2025-06-02 | 191.00 | 222.00 | 187.00 | 192.00 | 183.89 | 5,229,100 |
| 2025-05-28 | 179.00 | 185.00 | 176.00 | 180.00 | 172.39 | 56,500 |
| 2025-05-27 | 182.00 | 182.00 | 172.00 | 180.00 | 172.39 | 281,400 |
| 2025-05-26 | 186.00 | 186.00 | 168.00 | 182.00 | 174.31 | 210,300 |
| 2025-05-23 | 186.00 | 186.00 | 182.00 | 186.00 | 178.14 | 77,100 |
| 2025-05-22 | 185.00 | 188.00 | 181.00 | 186.00 | 178.14 | 92,200 |
| 2025-05-21 | 185.00 | 191.00 | 177.00 | 184.00 | 176.23 | 761,900 |
| 2025-05-20 | 206.00 | 208.00 | 180.00 | 180.00 | 172.39 | 1,630,300 |
| 2025-05-19 | 173.00 | 206.00 | 167.00 | 206.00 | 197.30 | 3,455,100 |
| 2025-05-16 | 176.00 | 178.00 | 170.00 | 174.00 | 166.65 | 54,800 |
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.