PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 282.00
-8.00 (-2.76%)
At close: Jan 23, 2026
IDX:IDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 292.00 | 298.00 | 286.00 | 286.00 | 286.00 | -2.05% | 184,300 |
| Dec 16, 2025 | 294.00 | 298.00 | 284.00 | 292.00 | 292.00 | 3.55% | 405,800 |
| Dec 15, 2025 | 292.00 | 294.00 | 282.00 | 282.00 | 282.00 | -3.42% | 78,300 |
| Dec 12, 2025 | 290.00 | 294.00 | 280.00 | 292.00 | 292.00 | 0.69% | 212,000 |
| Dec 11, 2025 | 306.00 | 306.00 | 290.00 | 290.00 | 290.00 | -5.23% | 328,200 |
| Dec 10, 2025 | 292.00 | 318.00 | 288.00 | 306.00 | 306.00 | 4.79% | 1,224,200 |
| Dec 9, 2025 | 294.00 | 294.00 | 284.00 | 292.00 | 292.00 | 0.69% | 235,700 |
| Dec 8, 2025 | 296.00 | 308.00 | 288.00 | 290.00 | 290.00 | -0.68% | 859,800 |
| Dec 5, 2025 | 282.00 | 314.00 | 278.00 | 292.00 | 292.00 | 5.04% | 1,605,900 |
| Dec 4, 2025 | 282.00 | 282.00 | 262.00 | 278.00 | 278.00 | -2.11% | 219,500 |
| Dec 3, 2025 | 286.00 | 290.00 | 278.00 | 284.00 | 284.00 | -0.70% | 118,100 |
| Dec 2, 2025 | 284.00 | 294.00 | 278.00 | 286.00 | 286.00 | 0.70% | 173,000 |
| Dec 1, 2025 | 268.00 | 290.00 | 268.00 | 284.00 | 284.00 | -0.70% | 278,600 |
| Nov 28, 2025 | 286.00 | 302.00 | 284.00 | 286.00 | 286.00 | - | 358,600 |
| Nov 27, 2025 | 282.00 | 302.00 | 278.00 | 286.00 | 286.00 | 1.42% | 582,200 |
| Nov 26, 2025 | 290.00 | 290.00 | 274.00 | 282.00 | 282.00 | -2.76% | 606,600 |
| Nov 25, 2025 | 300.00 | 306.00 | 282.00 | 290.00 | 290.00 | -5.23% | 1,026,800 |
| Nov 24, 2025 | 310.00 | 310.00 | 300.00 | 306.00 | 306.00 | -1.29% | 787,400 |
| Nov 21, 2025 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | - | 511,300 |
| Nov 20, 2025 | 310.00 | 318.00 | 306.00 | 310.00 | 310.00 | - | 381,000 |
| Nov 19, 2025 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | -2.52% | 657,900 |
| Nov 18, 2025 | 316.00 | 332.00 | 316.00 | 318.00 | 318.00 | 0.63% | 886,400 |
| Nov 17, 2025 | 308.00 | 336.00 | 308.00 | 316.00 | 316.00 | 3.27% | 1,171,200 |
| Nov 14, 2025 | 316.00 | 324.00 | 302.00 | 306.00 | 306.00 | -3.16% | 562,800 |
| Nov 13, 2025 | 320.00 | 328.00 | 314.00 | 316.00 | 316.00 | -1.25% | 461,100 |
| Nov 12, 2025 | 332.00 | 332.00 | 302.00 | 320.00 | 320.00 | -3.03% | 690,800 |
| Nov 11, 2025 | 338.00 | 374.00 | 320.00 | 330.00 | 330.00 | -1.79% | 1,671,900 |
| Nov 10, 2025 | 330.00 | 382.00 | 318.00 | 336.00 | 336.00 | 7.69% | 4,140,100 |