PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 620.00
+122.00 (24.50%)
Oct 6, 2025, 11:50 AM WIB
IDX:IDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 434.00 | 525.00 | 422.00 | 498.00 | 498.00 | 14.75% | 3,399,600 |
| Oct 2, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - | - |
| Oct 1, 2025 | 386.00 | 450.00 | 364.00 | 434.00 | 434.00 | 14.21% | 3,318,500 |
| Sep 30, 2025 | 338.00 | 396.00 | 326.00 | 380.00 | 380.00 | 19.50% | 4,331,900 |
| Sep 29, 2025 | 312.00 | 336.00 | 304.00 | 318.00 | 318.00 | 3.25% | 1,194,100 |
| Sep 26, 2025 | 306.00 | 320.00 | 298.00 | 308.00 | 308.00 | 0.65% | 1,053,600 |
| Sep 25, 2025 | 290.00 | 312.00 | 290.00 | 306.00 | 306.00 | 6.99% | 557,500 |
| Sep 24, 2025 | 310.00 | 310.00 | 280.00 | 286.00 | 286.00 | -8.33% | 458,500 |
| Sep 23, 2025 | 314.00 | 316.00 | 300.00 | 312.00 | 312.00 | -0.64% | 1,473,800 |
| Sep 22, 2025 | 296.00 | 320.00 | 290.00 | 314.00 | 314.00 | 9.03% | 1,473,800 |
| Sep 19, 2025 | 278.00 | 292.00 | 278.00 | 288.00 | 288.00 | 3.60% | 975,900 |
| Sep 18, 2025 | 272.00 | 288.00 | 262.00 | 278.00 | 278.00 | 0.72% | 558,200 |
| Sep 17, 2025 | 258.00 | 322.00 | 258.00 | 276.00 | 276.00 | 6.98% | 7,286,500 |
| Sep 16, 2025 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 2.38% | 719,100 |
| Sep 15, 2025 | 256.00 | 266.00 | 252.00 | 252.00 | 252.00 | -0.79% | 470,400 |
| Sep 12, 2025 | 250.00 | 270.00 | 250.00 | 254.00 | 254.00 | 0.79% | 906,700 |
| Sep 11, 2025 | 246.00 | 256.00 | 244.00 | 252.00 | 252.00 | 3.28% | 254,100 |
| Sep 10, 2025 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | - | 122,000 |
| Sep 9, 2025 | 242.00 | 252.00 | 240.00 | 244.00 | 244.00 | 0.83% | 435,400 |
| Sep 8, 2025 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 164,600 |
| Sep 4, 2025 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | -2.44% | 382,000 |
| Sep 3, 2025 | 248.00 | 252.00 | 238.00 | 246.00 | 246.00 | 0.82% | 872,300 |
| Sep 2, 2025 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 118,600 |
| Sep 1, 2025 | 242.00 | 252.00 | 236.00 | 246.00 | 246.00 | -2.38% | 423,900 |
| Aug 29, 2025 | 254.00 | 258.00 | 246.00 | 252.00 | 252.00 | -0.79% | 529,500 |
| Aug 28, 2025 | 248.00 | 256.00 | 244.00 | 254.00 | 254.00 | 4.10% | 1,138,100 |
| Aug 27, 2025 | 246.00 | 260.00 | 240.00 | 244.00 | 244.00 | -0.81% | 1,272,300 |
| Aug 26, 2025 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | - | 422,700 |
| Aug 25, 2025 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 0.82% | 865,900 |
| Aug 22, 2025 | 252.00 | 256.00 | 238.00 | 244.00 | 244.00 | -2.40% | 2,677,200 |
| Aug 21, 2025 | 256.00 | 260.00 | 246.00 | 250.00 | 250.00 | -2.34% | 1,782,800 |
| Aug 20, 2025 | 250.00 | 260.00 | 230.00 | 256.00 | 256.00 | 4.92% | 1,241,900 |
| Aug 19, 2025 | 244.00 | 268.00 | 226.00 | 244.00 | 244.00 | - | 1,971,500 |
| Aug 15, 2025 | 288.00 | 290.00 | 238.00 | 244.00 | 244.00 | -10.29% | 6,195,200 |
| Aug 14, 2025 | 228.00 | 272.00 | 218.00 | 272.00 | 272.00 | 24.77% | 9,539,100 |
| Aug 13, 2025 | 220.00 | 228.00 | 216.00 | 218.00 | 218.00 | - | 311,700 |
| Aug 12, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 78,400 |
| Aug 11, 2025 | 214.00 | 230.00 | 212.00 | 220.00 | 220.00 | 2.80% | 956,400 |
| Aug 8, 2025 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 257,000 |
| Aug 7, 2025 | 212.00 | 220.00 | 206.00 | 210.00 | 210.00 | -2.78% | 216,100 |
| Aug 6, 2025 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | -0.92% | 171,800 |
| Aug 5, 2025 | 224.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 423,300 |
| Aug 4, 2025 | 224.00 | 232.00 | 206.00 | 220.00 | 220.00 | -1.79% | 872,800 |
| Aug 1, 2025 | 224.00 | 226.00 | 208.00 | 224.00 | 224.00 | -1.75% | 100,600 |
| Jul 31, 2025 | 220.00 | 232.00 | 220.00 | 228.00 | 228.00 | 4.59% | 1,159,700 |
| Jul 30, 2025 | 214.00 | 222.00 | 210.00 | 218.00 | 218.00 | 1.87% | 671,200 |
| Jul 29, 2025 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | - | 449,800 |
| Jul 28, 2025 | 206.00 | 218.00 | 206.00 | 214.00 | 214.00 | 3.88% | 1,493,300 |
| Jul 25, 2025 | 208.00 | 210.00 | 186.00 | 206.00 | 206.00 | 0.98% | 192,800 |
| Jul 24, 2025 | 204.00 | 204.00 | 197.00 | 204.00 | 204.00 | 0.99% | 20,400 |