Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 169.00 | 169.00 | 162.00 | 162.00 | 155.16 | 12,200 |
| 2025-02-04 | 170.00 | 177.00 | 161.00 | 169.00 | 161.86 | 32,800 |
| 2025-02-03 | 170.00 | 170.00 | 162.00 | 169.00 | 161.86 | 25,100 |
| 2025-01-31 | 175.00 | 175.00 | 166.00 | 170.00 | 162.82 | 2,300 |
| 2025-01-30 | 164.00 | 184.00 | 164.00 | 175.00 | 167.61 | 117,600 |
| 2025-01-24 | 166.00 | 176.00 | 164.00 | 165.00 | 158.03 | 44,400 |
| 2025-01-23 | 175.00 | 175.00 | 164.00 | 166.00 | 158.99 | 23,300 |
| 2025-01-22 | 163.00 | 166.00 | 163.00 | 164.00 | 157.07 | 21,300 |
| 2025-01-21 | 166.00 | 166.00 | 162.00 | 162.00 | 155.16 | 108,000 |
| 2025-01-20 | 162.00 | 166.00 | 162.00 | 166.00 | 158.99 | 16,900 |
| 2025-01-17 | 164.00 | 164.00 | 163.00 | 163.00 | 156.11 | 12,900 |
| 2025-01-16 | 170.00 | 170.00 | 162.00 | 164.00 | 157.07 | 14,900 |
| 2025-01-15 | 163.00 | 173.00 | 161.00 | 170.00 | 162.82 | 287,600 |
| 2025-01-14 | 160.00 | 166.00 | 160.00 | 163.00 | 156.11 | 27,100 |
| 2025-01-13 | 163.00 | 172.00 | 159.00 | 160.00 | 153.24 | 524,900 |
| 2025-01-10 | 171.00 | 176.00 | 161.00 | 173.00 | 165.69 | 545,600 |
| 2025-01-09 | 167.00 | 180.00 | 167.00 | 170.00 | 162.82 | 129,400 |
| 2025-01-08 | 171.00 | 183.00 | 163.00 | 166.00 | 158.99 | 188,700 |
| 2025-01-07 | 162.00 | 172.00 | 161.00 | 171.00 | 163.78 | 72,300 |
| 2025-01-06 | 168.00 | 169.00 | 160.00 | 168.00 | 160.90 | 38,300 |
| 2025-01-03 | 162.00 | 170.00 | 162.00 | 170.00 | 162.82 | 4,400 |
| 2025-01-02 | 167.00 | 178.00 | 161.00 | 162.00 | 155.16 | 38,200 |
| 2024-12-30 | 166.00 | 170.00 | 160.00 | 168.00 | 160.90 | 71,900 |
| 2024-12-27 | 175.00 | 175.00 | 172.00 | 172.00 | 164.73 | 14,400 |
| 2024-12-24 | 165.00 | 172.00 | 165.00 | 172.00 | 164.73 | 12,500 |
| 2024-12-23 | 174.00 | 174.00 | 161.00 | 165.00 | 158.03 | 12,900 |
| 2024-12-20 | 168.00 | 170.00 | 168.00 | 170.00 | 162.82 | 5,200 |
| 2024-12-19 | 165.00 | 165.00 | 158.00 | 165.00 | 158.03 | 14,300 |
| 2024-12-18 | 165.00 | 179.00 | 158.00 | 168.00 | 160.90 | 99,300 |
| 2024-12-17 | 165.00 | 170.00 | 165.00 | 165.00 | 158.03 | 47,100 |
| 2024-12-16 | 167.00 | 174.00 | 165.00 | 170.00 | 162.82 | 59,700 |
| 2024-12-13 | 170.00 | 179.00 | 160.00 | 175.00 | 167.61 | 222,300 |
| 2024-12-12 | 168.00 | 183.00 | 166.00 | 183.00 | 175.27 | 113,600 |
| 2024-12-11 | 175.00 | 181.00 | 168.00 | 175.00 | 167.61 | 83,300 |
| 2024-12-10 | 170.00 | 170.00 | 169.00 | 169.00 | 161.86 | 91,900 |
| 2024-12-09 | 169.00 | 176.00 | 168.00 | 170.00 | 162.82 | 11,000 |
| 2024-12-06 | 180.00 | 180.00 | 168.00 | 175.00 | 167.61 | 5,500 |
| 2024-12-05 | 167.00 | 180.00 | 167.00 | 180.00 | 172.39 | 1,900 |
| 2024-12-04 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 10,000 |
| 2024-12-03 | 167.00 | 167.00 | 167.00 | 167.00 | 159.94 | 194,400 |
| 2024-12-02 | 180.00 | 180.00 | 165.00 | 165.00 | 158.03 | 1,233,600 |
| 2024-11-29 | 180.00 | 183.00 | 174.00 | 175.00 | 167.61 | 211,500 |
| 2024-11-28 | 173.00 | 184.00 | 173.00 | 178.00 | 170.48 | 512,000 |
| 2024-11-26 | 175.00 | 181.00 | 166.00 | 173.00 | 165.69 | 32,200 |
| 2024-11-25 | 175.00 | 176.00 | 170.00 | 172.00 | 164.73 | 3,200 |
| 2024-11-22 | 183.00 | 183.00 | 178.00 | 179.00 | 171.44 | 75,100 |
| 2024-11-21 | 180.00 | 184.00 | 172.00 | 174.00 | 166.65 | 142,400 |
| 2024-11-20 | 177.00 | 185.00 | 166.00 | 182.00 | 174.31 | 610,800 |
| 2024-11-19 | 172.00 | 176.00 | 170.00 | 173.00 | 165.69 | 137,000 |
| 2024-11-18 | 175.00 | 189.00 | 175.00 | 178.00 | 170.48 | 151,500 |
| 2024-11-15 | 181.00 | 181.00 | 174.00 | 178.00 | 170.48 | 64,400 |
| 2024-11-14 | 191.00 | 191.00 | 180.00 | 180.00 | 172.39 | 47,600 |
| 2024-11-13 | 192.00 | 195.00 | 185.00 | 185.00 | 177.18 | 21,700 |
| 2024-11-12 | 186.00 | 193.00 | 185.00 | 192.00 | 183.89 | 4,000 |
| 2024-11-11 | 124.00 | 185.00 | 124.00 | 185.00 | 177.18 | 68,600 |
| 2024-11-08 | 193.00 | 193.00 | 190.00 | 190.00 | 181.97 | 7,000 |
| 2024-11-07 | 186.00 | 192.00 | 182.00 | 190.00 | 181.97 | 204,300 |
| 2024-11-06 | 189.00 | 193.00 | 189.00 | 191.00 | 182.93 | 223,700 |
| 2024-11-05 | 193.00 | 194.00 | 170.00 | 189.00 | 181.01 | 245,700 |
| 2024-11-04 | 193.00 | 195.00 | 189.00 | 193.00 | 184.85 | 266,700 |
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.