Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 178.00 | 178.00 | 173.00 | 176.00 | 168.56 | 30,600 |
| 2025-05-14 | 181.00 | 181.00 | 170.00 | 178.00 | 170.48 | 38,600 |
| 2025-05-09 | 184.00 | 190.00 | 181.00 | 181.00 | 173.35 | 105,300 |
| 2025-05-08 | 176.00 | 195.00 | 176.00 | 183.00 | 175.27 | 214,200 |
| 2025-05-07 | 175.00 | 175.00 | 170.00 | 175.00 | 167.61 | 5,700 |
| 2025-05-06 | 174.00 | 179.00 | 173.00 | 175.00 | 167.61 | 45,700 |
| 2025-05-05 | 179.00 | 189.00 | 170.00 | 173.00 | 165.69 | 223,500 |
| 2025-05-02 | 177.00 | 200.00 | 168.00 | 179.00 | 171.44 | 338,700 |
| 2025-04-30 | 179.00 | 187.00 | 165.00 | 177.00 | 169.52 | 97,800 |
| 2025-04-29 | 172.00 | 188.00 | 170.00 | 176.00 | 168.56 | 52,000 |
| 2025-04-28 | 171.00 | 190.00 | 165.00 | 172.00 | 164.73 | 164,100 |
| 2025-04-25 | 168.00 | 176.00 | 163.00 | 172.00 | 164.73 | 15,700 |
| 2025-04-24 | 180.00 | 183.00 | 166.00 | 168.00 | 160.90 | 93,100 |
| 2025-04-23 | 167.00 | 189.00 | 164.00 | 168.00 | 160.90 | 184,400 |
| 2025-04-22 | 168.00 | 168.00 | 161.00 | 165.00 | 158.03 | 20,900 |
| 2025-04-21 | 160.00 | 164.00 | 160.00 | 164.00 | 157.07 | 10,000 |
| 2025-04-17 | 160.00 | 164.00 | 160.00 | 164.00 | 157.07 | 5,900 |
| 2025-04-16 | 161.00 | 169.00 | 157.00 | 158.00 | 151.32 | 357,100 |
| 2025-04-15 | 163.00 | 163.00 | 158.00 | 161.00 | 154.20 | 68,200 |
| 2025-04-14 | 161.00 | 163.00 | 161.00 | 163.00 | 156.11 | 3,100 |
| 2025-04-11 | 169.00 | 169.00 | 159.00 | 161.00 | 154.20 | 14,500 |
| 2025-04-10 | 159.00 | 170.00 | 159.00 | 170.00 | 162.82 | 7,700 |
| 2025-04-09 | 169.00 | 172.00 | 158.00 | 158.00 | 151.32 | 135,900 |
| 2025-04-08 | 159.00 | 160.00 | 158.00 | 159.00 | 152.28 | 22,000 |
| 2025-03-27 | 173.00 | 173.00 | 170.00 | 173.00 | 165.69 | 9,400 |
| 2025-03-26 | 171.00 | 175.00 | 171.00 | 173.00 | 165.69 | 73,000 |
| 2025-03-25 | 168.00 | 175.00 | 165.00 | 173.00 | 165.69 | 17,100 |
| 2025-03-24 | 169.00 | 176.00 | 158.00 | 168.00 | 160.90 | 255,800 |
| 2025-03-21 | 165.00 | 165.00 | 159.00 | 165.00 | 158.03 | 14,500 |
| 2025-03-20 | 165.00 | 199.00 | 162.00 | 165.00 | 158.03 | 482,300 |
| 2025-03-19 | 164.00 | 166.00 | 156.00 | 165.00 | 158.03 | 163,000 |
| 2025-03-18 | 157.00 | 169.00 | 153.00 | 165.00 | 158.03 | 34,700 |
| 2025-03-17 | 162.00 | 174.00 | 158.00 | 160.00 | 153.24 | 46,100 |
| 2025-03-14 | 165.00 | 202.00 | 162.00 | 162.00 | 155.16 | 557,800 |
| 2025-03-13 | 155.00 | 162.00 | 155.00 | 156.00 | 149.41 | 91,400 |
| 2025-03-12 | 154.00 | 159.00 | 154.00 | 159.00 | 152.28 | 102,600 |
| 2025-03-11 | 155.00 | 161.00 | 155.00 | 155.00 | 148.45 | 11,300 |
| 2025-03-10 | 170.00 | 171.00 | 155.00 | 162.00 | 155.16 | 77,200 |
| 2025-03-07 | 155.00 | 155.00 | 152.00 | 155.00 | 148.45 | 40,900 |
| 2025-03-06 | 154.00 | 155.00 | 154.00 | 155.00 | 148.45 | 37,200 |
| 2025-03-05 | 163.00 | 163.00 | 155.00 | 156.00 | 149.41 | 14,500 |
| 2025-03-04 | 156.00 | 171.00 | 156.00 | 162.00 | 155.16 | 18,700 |
| 2025-03-03 | 156.00 | 156.00 | 156.00 | 156.00 | 149.41 | 200 |
| 2025-02-28 | 158.00 | 158.00 | 156.00 | 156.00 | 149.41 | 70,000 |
| 2025-02-27 | 157.00 | 158.00 | 156.00 | 158.00 | 151.32 | 144,900 |
| 2025-02-26 | 162.00 | 162.00 | 156.00 | 156.00 | 149.41 | 384,200 |
| 2025-02-25 | 159.00 | 159.00 | 159.00 | 159.00 | 152.28 | 0 |
| 2025-02-24 | 160.00 | 160.00 | 156.00 | 159.00 | 152.28 | 3,900 |
| 2025-02-21 | 159.00 | 161.00 | 159.00 | 160.00 | 153.24 | 38,200 |
| 2025-02-20 | 160.00 | 161.00 | 159.00 | 159.00 | 152.28 | 20,700 |
| 2025-02-19 | 165.00 | 165.00 | 163.00 | 163.00 | 156.11 | 32,000 |
| 2025-02-18 | 159.00 | 166.00 | 159.00 | 165.00 | 158.03 | 3,800 |
| 2025-02-17 | 158.00 | 166.00 | 158.00 | 166.00 | 158.99 | 5,000 |
| 2025-02-14 | 160.00 | 161.00 | 160.00 | 160.00 | 153.24 | 502,300 |
| 2025-02-13 | 159.00 | 159.00 | 159.00 | 159.00 | 152.28 | 5,000 |
| 2025-02-12 | 157.00 | 159.00 | 157.00 | 158.00 | 151.32 | 29,500 |
| 2025-02-11 | 161.00 | 161.00 | 156.00 | 157.00 | 150.37 | 15,800 |
| 2025-02-10 | 169.00 | 169.00 | 156.00 | 158.00 | 151.32 | 119,500 |
| 2025-02-07 | 160.00 | 163.00 | 160.00 | 161.00 | 154.20 | 11,200 |
| 2025-02-06 | 162.00 | 162.00 | 160.00 | 160.00 | 153.24 | 39,300 |
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.