Indonesia Pondasi Raya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 226.00 | 238.00 | 220.00 | 230.00 | 230.00 | 17,500 |
| 2026-10-22 | 232.00 | 236.00 | 226.00 | 226.00 | 226.00 | 13,900 |
| 2026-10-21 | 224.00 | 238.00 | 224.00 | 234.00 | 234.00 | 53,400 |
| 2026-10-20 | 218.00 | 224.00 | 210.00 | 222.00 | 222.00 | 1,900 |
| 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 |
Page 1 of 1 · 22 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.