Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 226.00 | 240.00 | 218.00 | 240.00 | 218.91 | 19,658,400 |
| 2021-11-15 | 218.00 | 232.00 | 218.00 | 224.00 | 204.32 | 5,995,600 |
| 2021-11-12 | 216.00 | 224.00 | 214.00 | 218.00 | 198.85 | 1,165,300 |
| 2021-11-11 | 224.00 | 224.00 | 216.00 | 216.00 | 197.02 | 2,825,800 |
| 2021-11-10 | 210.00 | 226.00 | 208.00 | 222.00 | 202.50 | 8,686,700 |
| 2021-11-09 | 208.00 | 222.00 | 206.00 | 210.00 | 191.55 | 4,509,500 |
| 2021-11-08 | 208.00 | 210.00 | 206.00 | 208.00 | 189.73 | 552,800 |
| 2021-11-05 | 208.00 | 212.00 | 206.00 | 208.00 | 189.73 | 527,100 |
| 2021-11-04 | 210.00 | 214.00 | 208.00 | 208.00 | 189.73 | 736,900 |
| 2021-11-03 | 208.00 | 212.00 | 206.00 | 210.00 | 191.55 | 692,900 |
| 2021-11-02 | 212.00 | 214.00 | 208.00 | 208.00 | 189.73 | 845,800 |
| 2021-11-01 | 214.00 | 216.00 | 210.00 | 212.00 | 193.37 | 1,045,600 |
| 2021-10-29 | 212.00 | 214.00 | 208.00 | 214.00 | 195.20 | 1,020,500 |
| 2021-10-28 | 212.00 | 216.00 | 210.00 | 212.00 | 193.37 | 971,900 |
| 2021-10-27 | 216.00 | 218.00 | 212.00 | 212.00 | 193.37 | 458,900 |
| 2021-10-26 | 214.00 | 218.00 | 212.00 | 216.00 | 197.02 | 937,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.