PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 304.00
-4.00 (-1.30%)
At close: Mar 6, 2026
IDX:IDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -1.30% | 266,500 |
| Mar 5, 2026 | 310.00 | 310.00 | 302.00 | 308.00 | 308.00 | - | 460,700 |
| Mar 4, 2026 | 302.00 | 308.00 | 296.00 | 308.00 | 308.00 | 1.99% | 500,800 |
| Mar 3, 2026 | 284.00 | 308.00 | 284.00 | 302.00 | 302.00 | 6.34% | 1,216,400 |
| Mar 2, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -3.40% | 132,200 |
| Feb 27, 2026 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 4.26% | 359,400 |
| Feb 26, 2026 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 91,600 |
| Feb 25, 2026 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | -0.70% | 277,800 |
| Feb 24, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -0.69% | 200,900 |
| Feb 23, 2026 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | -0.69% | 223,300 |
| Feb 20, 2026 | 306.00 | 306.00 | 286.00 | 290.00 | 290.00 | 2.11% | 391,800 |
| Feb 19, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 183,000 |
| Feb 18, 2026 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 0.71% | 112,300 |
| Feb 13, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 61,500 |
| Feb 12, 2026 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.78% | 162,600 |
| Feb 11, 2026 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 2.13% | 215,800 |
| Feb 10, 2026 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 48,900 |
| Feb 9, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 83,700 |
| Feb 6, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2.19% | 179,100 |
| Feb 5, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 63,700 |
| Feb 4, 2026 | 272.00 | 282.00 | 272.00 | 274.00 | 274.00 | 0.74% | 97,900 |
| Feb 3, 2026 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | 0.74% | 217,300 |
| Feb 2, 2026 | 274.00 | 286.00 | 270.00 | 270.00 | 270.00 | -0.74% | 265,000 |
| Jan 30, 2026 | 280.00 | 290.00 | 272.00 | 272.00 | 272.00 | -2.16% | 282,700 |
| Jan 29, 2026 | 280.00 | 292.00 | 264.00 | 278.00 | 278.00 | 0.72% | 888,300 |
| Jan 28, 2026 | 288.00 | 288.00 | 266.00 | 276.00 | 276.00 | -4.17% | 1,422,200 |
| Jan 27, 2026 | 288.00 | 294.00 | 280.00 | 288.00 | 288.00 | -0.69% | 312,500 |
| Jan 26, 2026 | 284.00 | 290.00 | 278.00 | 290.00 | 290.00 | 2.84% | 361,900 |
| Jan 23, 2026 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | -2.76% | 588,600 |
| Jan 22, 2026 | 286.00 | 326.00 | 282.00 | 290.00 | 290.00 | 1.40% | 2,882,500 |
| Jan 21, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 129,200 |
| Jan 20, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 176,800 |
| Jan 19, 2026 | 290.00 | 296.00 | 286.00 | 286.00 | 286.00 | -1.38% | 157,700 |
| Jan 15, 2026 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | - | 110,500 |
| Jan 14, 2026 | 292.00 | 298.00 | 288.00 | 290.00 | 290.00 | - | 462,900 |
| Jan 13, 2026 | 284.00 | 312.00 | 280.00 | 290.00 | 290.00 | 4.32% | 814,700 |
| Jan 12, 2026 | 276.00 | 286.00 | 274.00 | 278.00 | 278.00 | 1.46% | 182,400 |
| Jan 9, 2026 | 274.00 | 294.00 | 268.00 | 274.00 | 274.00 | 2.24% | 414,500 |
| Jan 8, 2026 | 278.00 | 278.00 | 266.00 | 268.00 | 268.00 | -2.90% | 212,100 |
| Jan 7, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 1.47% | 166,500 |
| Jan 6, 2026 | 268.00 | 282.00 | 266.00 | 272.00 | 272.00 | 1.49% | 366,900 |
| Jan 5, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | - | 291,600 |
| Jan 2, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | - | 392,900 |
| Dec 30, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -2.19% | 139,400 |
| Dec 29, 2025 | 272.00 | 276.00 | 266.00 | 274.00 | 274.00 | 0.74% | 261,800 |
| Dec 24, 2025 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | - | 77,500 |
| Dec 23, 2025 | 278.00 | 284.00 | 272.00 | 272.00 | 272.00 | -2.16% | 245,300 |
| Dec 22, 2025 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 111,800 |
| Dec 19, 2025 | 288.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.78% | 137,000 |
| Dec 18, 2025 | 290.00 | 292.00 | 280.00 | 288.00 | 288.00 | 0.70% | 231,100 |