PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 260.00
-2.00 (-0.76%)
Aug 21, 2026, 3:46 PM WIB
IDX:IDPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | -0.76% | 14,200 |
| Aug 20, 2026 | 266.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 40,900 |
| Aug 19, 2026 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 1.55% | 42,500 |
| Aug 18, 2026 | 262.00 | 268.00 | 254.00 | 258.00 | 258.00 | -1.53% | 46,900 |
| Aug 14, 2026 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | -0.76% | 37,800 |
| Aug 13, 2026 | 272.00 | 272.00 | 260.00 | 264.00 | 264.00 | -0.75% | 17,700 |
| Aug 12, 2026 | 270.00 | 274.00 | 260.00 | 266.00 | 266.00 | -1.48% | 70,300 |
| Aug 11, 2026 | 274.00 | 280.00 | 264.00 | 270.00 | 270.00 | -2.17% | 137,000 |
| Aug 10, 2026 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | -1.43% | 21,100 |
| Aug 7, 2026 | 272.00 | 286.00 | 272.00 | 280.00 | 280.00 | 1.45% | 99,200 |
| Aug 6, 2026 | 278.00 | 278.00 | 270.00 | 276.00 | 276.00 | -0.72% | 24,500 |
| Aug 5, 2026 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 0.72% | 5,400 |
| Aug 4, 2026 | 284.00 | 284.00 | 272.00 | 276.00 | 276.00 | -3.50% | 36,000 |
| Aug 3, 2026 | 290.00 | 292.00 | 278.00 | 286.00 | 286.00 | -1.38% | 42,700 |
| Jul 31, 2026 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | -1.36% | 4,500 |
| Jul 30, 2026 | 296.00 | 296.00 | 284.00 | 294.00 | 294.00 | 2.08% | 5,800 |
| Jul 29, 2026 | 292.00 | 292.00 | 278.00 | 288.00 | 288.00 | -1.37% | 424,100 |
| Jul 28, 2026 | 294.00 | 294.00 | 272.00 | 292.00 | 292.00 | -0.68% | 52,500 |
| Jul 27, 2026 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -0.68% | 2,900 |
| Jul 24, 2026 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | -0.67% | 40,800 |
| Jul 23, 2026 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.68% | 112,000 |
| Jul 22, 2026 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | -0.67% | 2,200 |
| Jul 21, 2026 | 304.00 | 308.00 | 288.00 | 298.00 | 298.00 | -1.97% | 302,600 |
| Jul 20, 2026 | 304.00 | 308.00 | 304.00 | 304.00 | 304.00 | - | 2,000 |
| Jul 17, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 0.66% | 600 |
| Jul 16, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | 900 |
| Jul 15, 2026 | 302.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.95% | 8,500 |
| Jul 14, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.99% | 9,500 |
| Jul 13, 2026 | 294.00 | 304.00 | 294.00 | 302.00 | 302.00 | 2.72% | 211,700 |
| Jul 10, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 13,200 |
| Jul 9, 2026 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | - | 20,100 |
| Jul 8, 2026 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -1.32% | 2,400 |
| Jul 7, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 3.40% | 34,300 |
| Jul 6, 2026 | 294.00 | 302.00 | 294.00 | 294.00 | 294.00 | -0.68% | 215,200 |
| Jul 3, 2026 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | -0.67% | 204,000 |
| Jul 2, 2026 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1.36% | 5,000 |
| Jul 1, 2026 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | -1.34% | 231,100 |
| Jun 30, 2026 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1.71% | 177,800 |
| Jun 29, 2026 | 306.00 | 306.00 | 298.00 | 298.00 | 293.00 | -0.67% | 35,700 |
| Jun 26, 2026 | 298.00 | 300.00 | 294.00 | 300.00 | 294.97 | 0.67% | 132,700 |
| Jun 25, 2026 | 306.00 | 306.00 | 294.00 | 298.00 | 293.00 | - | 232,900 |
| Jun 24, 2026 | 308.00 | 308.00 | 294.00 | 298.00 | 293.00 | -1.32% | 318,900 |
| Jun 23, 2026 | 306.00 | 306.00 | 302.00 | 302.00 | 296.93 | -0.66% | 158,700 |
| Jun 22, 2026 | 308.00 | 308.00 | 304.00 | 304.00 | 298.90 | - | 135,900 |
| Jun 19, 2026 | 300.00 | 308.00 | 300.00 | 304.00 | 298.90 | 1.33% | 206,700 |
| Jun 18, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 294.97 | 2.04% | 302,800 |
| Jun 17, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 289.07 | -2.00% | 311,000 |
| Jun 15, 2026 | 302.00 | 302.00 | 294.00 | 300.00 | 294.97 | 1.35% | 70,100 |
| Jun 12, 2026 | 296.00 | 300.00 | 296.00 | 296.00 | 291.03 | -0.67% | 147,000 |
| Jun 11, 2026 | 298.00 | 298.00 | 294.00 | 298.00 | 293.00 | 0.68% | 136,200 |