Indonesia Pondasi Raya Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	149.00	153.00	148.00	150.00	138.60	69,600
2023-08-08	144.00	153.00	144.00	149.00	137.68	107,900
2023-08-07	148.00	153.00	134.00	142.00	131.21	1,205,100
2023-08-04	149.00	149.00	139.00	143.00	132.14	912,000
2023-08-03	146.00	149.00	142.00	147.00	135.83	26,000
2023-08-02	150.00	150.00	146.00	146.00	134.91	43,800
2023-08-01	152.00	152.00	140.00	147.00	135.83	502,800
2023-07-31	153.00	154.00	150.00	154.00	142.30	232,600
2023-07-28	151.00	154.00	150.00	153.00	141.38	45,700
2023-07-27	155.00	155.00	152.00	152.00	140.45	15,200
2023-07-26	152.00	155.00	152.00	154.00	142.30	53,800
2023-07-25	158.00	158.00	149.00	152.00	140.45	84,600
2023-07-24	152.00	157.00	149.00	156.00	144.15	107,500
2023-07-21	154.00	156.00	154.00	156.00	144.15	3,400
2023-07-20	156.00	157.00	153.00	155.00	143.22	27,200
2023-07-18	162.00	162.00	152.00	159.00	146.92	762,800
2023-07-17	156.00	160.00	151.00	158.00	146.00	14,000
2023-07-14	159.00	159.00	156.00	156.00	144.15	51,600
2023-07-13	153.00	156.00	152.00	156.00	144.15	124,400
2023-07-12	151.00	160.00	151.00	154.00	142.30	62,800
2023-07-11	151.00	157.00	151.00	153.00	141.38	15,800
2023-07-10	151.00	154.00	150.00	153.00	141.38	3,260,700
2023-07-07	147.00	158.00	145.00	151.00	139.53	280,000
2023-07-06	151.00	153.00	147.00	147.00	134.91	587,100
2023-07-05	149.00	150.00	147.00	150.00	137.66	41,200
2023-07-04	147.00	149.00	147.00	149.00	136.74	334,400
2023-07-03	150.00	150.00	148.00	148.00	135.83	724,800
2023-06-27	150.00	150.00	149.00	150.00	137.66	221,400
2023-06-26	149.00	152.00	147.00	149.00	136.74	820,300
2023-06-23	151.00	151.00	150.00	150.00	137.66	3,200
2023-06-22	149.00	151.00	149.00	151.00	138.58	164,400
2023-06-21	152.00	152.00	151.00	151.00	138.58	21,000
2023-06-20	152.00	154.00	146.00	152.00	139.50	83,700
2023-06-19	149.00	153.00	149.00	152.00	139.50	11,700
2023-06-16	153.00	153.00	150.00	150.00	137.66	15,300
2023-06-15	150.00	153.00	148.00	152.00	139.50	182,400
2023-06-14	154.00	155.00	148.00	154.00	141.33	617,100
2023-06-13	154.00	156.00	150.00	154.00	141.33	106,600
2023-06-12	152.00	155.00	150.00	153.00	140.41	41,200
2023-06-09	155.00	155.00	153.00	154.00	141.33	8,200
2023-06-08	156.00	156.00	153.00	153.00	140.41	300
2023-06-07	154.00	157.00	153.00	157.00	144.09	37,600
2023-06-06	158.00	161.00	153.00	159.00	145.92	18,200
2023-06-05	153.00	159.00	153.00	159.00	145.92	4,600
2023-05-31	157.00	162.00	153.00	153.00	140.41	6,700
2023-05-30	153.00	158.00	153.00	157.00	144.09	1,200
2023-05-29	153.00	155.00	153.00	155.00	142.25	16,000
2023-05-26	150.00	153.00	150.00	153.00	140.41	21,900
2023-05-25	153.00	154.00	152.00	152.00	139.50	8,900
2023-05-24	154.00	156.00	153.00	153.00	140.41	12,100
2023-05-23	154.00	156.00	154.00	154.00	141.33	36,600
2023-05-22	154.00	157.00	154.00	156.00	143.17	45,400
2023-05-19	154.00	157.00	154.00	155.00	142.25	21,000
2023-05-17	157.00	157.00	155.00	155.00	142.25	54,200
2023-05-16	159.00	159.00	157.00	159.00	145.92	14,200
2023-05-15	155.00	159.00	155.00	159.00	145.92	380,700
2023-05-12	157.00	159.00	157.00	157.00	144.09	6,000
2023-05-11	157.00	158.00	154.00	157.00	144.09	36,100
2023-05-10	158.00	163.00	155.00	155.00	142.25	220,800
2023-05-09	159.00	159.00	157.00	157.00	144.09	17,900

← NewerPage 14 of 21 · 1,216 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.