Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 212.00 | 234.00 | 208.00 | 218.00 | 218.00 | 20,800 |
| 2026-10-16 | 216.00 | 238.00 | 202.00 | 222.00 | 222.00 | 86,800 |
| 2026-10-15 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,900 |
| 2026-10-14 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | 43,000 |
| 2026-10-13 | 238.00 | 286.00 | 232.00 | 234.00 | 234.00 | 276,200 |
| 2026-10-12 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 23,700 |
| 2026-10-09 | 236.00 | 244.00 | 230.00 | 238.00 | 238.00 | 22,900 |
| 2026-10-08 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 20,900 |
| 2026-10-07 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 24,000 |
| 2026-10-06 | 242.00 | 262.00 | 240.00 | 244.00 | 244.00 | 37,200 |
| 2026-10-05 | 236.00 | 284.00 | 236.00 | 242.00 | 242.00 | 261,000 |
| 2026-10-02 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 17,000 |
| 2026-10-01 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | 18,500 |
| 2026-09-30 | 248.00 | 254.00 | 232.00 | 240.00 | 240.00 | 23,300 |
| 2026-09-29 | 244.00 | 254.00 | 242.00 | 254.00 | 254.00 | 2,800 |
| 2026-09-28 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 17,500 |
| 2026-09-25 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 2,500 |
| 2026-09-24 | 262.00 | 268.00 | 258.00 | 258.00 | 258.00 | 6,900 |
| 2026-09-23 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | 12,300 |
| 2026-09-22 | 270.00 | 270.00 | 252.00 | 264.00 | 264.00 | 112,400 |
| 2026-09-21 | 258.00 | 274.00 | 256.00 | 270.00 | 270.00 | 14,500 |
| 2026-09-18 | 274.00 | 276.00 | 260.00 | 268.00 | 268.00 | 61,200 |
| 2026-09-17 | 276.00 | 300.00 | 268.00 | 268.00 | 268.00 | 407,700 |
| 2026-09-16 | 298.00 | 298.00 | 272.00 | 274.00 | 274.00 | 67,500 |
| 2026-09-15 | 284.00 | 298.00 | 274.00 | 284.00 | 284.00 | 37,200 |
| 2026-09-14 | 274.00 | 308.00 | 272.00 | 284.00 | 284.00 | 537,900 |
| 2026-09-11 | 286.00 | 308.00 | 274.00 | 278.00 | 278.00 | 680,700 |
| 2026-09-10 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | 38,900 |
| 2026-09-09 | 274.00 | 282.00 | 264.00 | 278.00 | 278.00 | 66,600 |
| 2026-09-08 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 31,700 |
| 2026-09-07 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | 88,300 |
| 2026-09-04 | 276.00 | 292.00 | 268.00 | 270.00 | 270.00 | 153,500 |
| 2026-09-03 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 24,800 |
| 2026-09-02 | 272.00 | 276.00 | 268.00 | 270.00 | 270.00 | 32,700 |
| 2026-09-01 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 24,500 |
| 2026-08-31 | 266.00 | 294.00 | 264.00 | 278.00 | 278.00 | 194,100 |
| 2026-08-28 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 9,900 |
| 2026-08-27 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | 30,600 |
| 2026-08-26 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 16,900 |
| 2026-08-25 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-08-24 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 33,600 |
| 2026-08-21 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 14,200 |
| 2026-08-20 | 266.00 | 266.00 | 258.00 | 262.00 | 262.00 | 40,900 |
| 2026-08-19 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 42,500 |
| 2026-08-18 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | 46,900 |
| 2026-08-17 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-08-14 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | 37,800 |
| 2026-08-13 | 272.00 | 272.00 | 260.00 | 264.00 | 264.00 | 17,700 |
| 2026-08-12 | 270.00 | 274.00 | 260.00 | 266.00 | 266.00 | 70,300 |
| 2026-08-11 | 274.00 | 280.00 | 264.00 | 270.00 | 270.00 | 137,000 |
| 2026-08-10 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 21,100 |
| 2026-08-07 | 272.00 | 286.00 | 272.00 | 280.00 | 280.00 | 99,200 |
| 2026-08-06 | 278.00 | 278.00 | 270.00 | 276.00 | 276.00 | 24,500 |
| 2026-08-05 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 5,400 |
| 2026-08-04 | 284.00 | 284.00 | 272.00 | 276.00 | 276.00 | 36,000 |
| 2026-08-03 | 290.00 | 292.00 | 278.00 | 286.00 | 286.00 | 42,700 |
| 2026-07-31 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 4,500 |
| 2026-07-30 | 296.00 | 296.00 | 284.00 | 294.00 | 294.00 | 5,800 |
| 2026-07-29 | 292.00 | 292.00 | 278.00 | 288.00 | 288.00 | 424,100 |
| 2026-07-28 | 294.00 | 294.00 | 272.00 | 292.00 | 292.00 | 52,500 |
Page 1 of 3 · 131 trading daysOlder →
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.