Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 193.00 | 194.00 | 191.00 | 191.00 | 182.93 | 748,300 |
| 2024-10-31 | 194.00 | 198.00 | 193.00 | 197.00 | 188.68 | 224,200 |
| 2024-10-30 | 194.00 | 194.00 | 193.00 | 193.00 | 184.85 | 12,500 |
| 2024-10-29 | 197.00 | 200.00 | 192.00 | 194.00 | 185.80 | 93,300 |
| 2024-10-28 | 194.00 | 202.00 | 192.00 | 197.00 | 188.68 | 550,500 |
| 2024-10-25 | 206.00 | 206.00 | 192.00 | 193.00 | 184.85 | 149,600 |
| 2024-10-24 | 192.00 | 204.00 | 190.00 | 198.00 | 189.63 | 1,686,300 |
| 2024-10-23 | 197.00 | 199.00 | 192.00 | 192.00 | 183.89 | 556,500 |
| 2024-10-22 | 194.00 | 204.00 | 190.00 | 199.00 | 190.59 | 818,400 |
| 2024-10-21 | 198.00 | 200.00 | 193.00 | 194.00 | 185.80 | 22,700 |
| 2024-10-18 | 193.00 | 202.00 | 190.00 | 196.00 | 187.72 | 426,000 |
| 2024-10-17 | 195.00 | 202.00 | 192.00 | 193.00 | 184.85 | 386,400 |
| 2024-10-16 | 200.00 | 202.00 | 193.00 | 196.00 | 187.72 | 255,300 |
| 2024-10-15 | 192.00 | 200.00 | 192.00 | 192.00 | 183.89 | 75,500 |
| 2024-10-14 | 198.00 | 202.00 | 192.00 | 192.00 | 183.89 | 139,500 |
| 2024-10-11 | 189.00 | 204.00 | 188.00 | 192.00 | 183.89 | 14,500 |
| 2024-10-10 | 188.00 | 193.00 | 187.00 | 187.00 | 179.10 | 116,400 |
| 2024-10-09 | 189.00 | 192.00 | 183.00 | 188.00 | 180.06 | 90,300 |
| 2024-10-08 | 188.00 | 193.00 | 183.00 | 185.00 | 177.18 | 95,800 |
| 2024-10-07 | 195.00 | 204.00 | 187.00 | 189.00 | 181.01 | 102,600 |
| 2024-10-04 | 193.00 | 197.00 | 187.00 | 187.00 | 179.10 | 522,900 |
| 2024-10-03 | 200.00 | 204.00 | 188.00 | 197.00 | 188.68 | 502,200 |
| 2024-10-02 | 188.00 | 206.00 | 187.00 | 198.00 | 189.63 | 2,569,800 |
| 2024-10-01 | 190.00 | 195.00 | 185.00 | 187.00 | 179.10 | 401,300 |
| 2024-09-30 | 193.00 | 195.00 | 188.00 | 190.00 | 181.97 | 568,500 |
| 2024-09-27 | 190.00 | 194.00 | 190.00 | 193.00 | 184.85 | 112,400 |
| 2024-09-26 | 193.00 | 194.00 | 189.00 | 191.00 | 182.93 | 153,700 |
| 2024-09-25 | 193.00 | 195.00 | 190.00 | 193.00 | 184.85 | 635,400 |
| 2024-09-24 | 187.00 | 193.00 | 185.00 | 190.00 | 181.97 | 595,100 |
| 2024-09-23 | 189.00 | 197.00 | 185.00 | 187.00 | 179.10 | 1,098,000 |
| 2024-09-20 | 194.00 | 194.00 | 187.00 | 192.00 | 183.89 | 149,800 |
| 2024-09-19 | 191.00 | 195.00 | 187.00 | 193.00 | 184.85 | 751,800 |
| 2024-09-18 | 180.00 | 200.00 | 175.00 | 190.00 | 181.97 | 3,042,800 |
| 2024-09-17 | 185.00 | 185.00 | 176.00 | 180.00 | 172.39 | 521,000 |
| 2024-09-13 | 167.00 | 185.00 | 161.00 | 185.00 | 177.18 | 1,054,700 |
| 2024-09-12 | 161.00 | 168.00 | 160.00 | 167.00 | 159.94 | 1,599,700 |
| 2024-09-11 | 162.00 | 162.00 | 159.00 | 162.00 | 155.16 | 452,900 |
| 2024-09-10 | 155.00 | 166.00 | 155.00 | 162.00 | 155.16 | 1,231,700 |
| 2024-09-09 | 158.00 | 158.00 | 152.00 | 153.00 | 146.54 | 216,500 |
| 2024-09-06 | 153.00 | 155.00 | 152.00 | 155.00 | 148.45 | 507,900 |
| 2024-09-05 | 154.00 | 156.00 | 150.00 | 153.00 | 146.54 | 239,100 |
| 2024-09-04 | 152.00 | 152.00 | 148.00 | 151.00 | 144.62 | 109,200 |
| 2024-09-03 | 152.00 | 155.00 | 150.00 | 151.00 | 144.62 | 287,700 |
| 2024-09-02 | 151.00 | 153.00 | 149.00 | 152.00 | 145.58 | 72,500 |
| 2024-08-30 | 149.00 | 152.00 | 149.00 | 151.00 | 144.62 | 74,500 |
| 2024-08-29 | 151.00 | 152.00 | 148.00 | 149.00 | 142.70 | 234,500 |
| 2024-08-28 | 147.00 | 151.00 | 147.00 | 151.00 | 144.62 | 621,600 |
| 2024-08-27 | 150.00 | 150.00 | 147.00 | 147.00 | 140.79 | 79,500 |
| 2024-08-26 | 150.00 | 151.00 | 146.00 | 149.00 | 142.70 | 405,600 |
| 2024-08-23 | 145.00 | 150.00 | 145.00 | 150.00 | 143.66 | 57,400 |
| 2024-08-22 | 149.00 | 149.00 | 146.00 | 146.00 | 139.83 | 7,300 |
| 2024-08-21 | 147.00 | 151.00 | 147.00 | 148.00 | 141.75 | 501,600 |
| 2024-08-20 | 148.00 | 148.00 | 143.00 | 147.00 | 140.79 | 243,200 |
| 2024-08-19 | 147.00 | 148.00 | 143.00 | 143.00 | 136.96 | 90,100 |
| 2024-08-16 | 142.00 | 147.00 | 142.00 | 146.00 | 139.83 | 28,100 |
| 2024-08-15 | 143.00 | 149.00 | 142.00 | 142.00 | 136.00 | 195,500 |
| 2024-08-14 | 147.00 | 147.00 | 142.00 | 142.00 | 136.00 | 247,800 |
| 2024-08-13 | 140.00 | 148.00 | 140.00 | 143.00 | 136.96 | 58,300 |
| 2024-08-12 | 139.00 | 151.00 | 136.00 | 139.00 | 133.13 | 1,566,500 |
| 2024-08-09 | 144.00 | 144.00 | 139.00 | 139.00 | 133.13 | 29,100 |
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.