PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 230.00
+4.00 (1.77%)
Oct 23, 2026, 4:08 PM WIB
IDX:IDPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 226.00 | 238.00 | 220.00 | 230.00 | 230.00 | 1.77% | 21,000 |
| Oct 22, 2026 | 232.00 | 236.00 | 226.00 | 226.00 | 226.00 | -3.42% | 13,700 |
| Oct 21, 2026 | 224.00 | 238.00 | 224.00 | 234.00 | 234.00 | 5.41% | 53,400 |
| Oct 20, 2026 | 218.00 | 224.00 | 210.00 | 222.00 | 222.00 | 1.83% | 1,900 |
| Oct 19, 2026 | 212.00 | 234.00 | 208.00 | 218.00 | 218.00 | -1.80% | 18,800 |
| Oct 16, 2026 | 216.00 | 238.00 | 202.00 | 222.00 | 222.00 | -3.48% | 86,800 |
| Oct 15, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 2,900 |
| Oct 14, 2026 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | -0.85% | 43,000 |
| Oct 13, 2026 | 238.00 | 286.00 | 232.00 | 234.00 | 234.00 | -1.68% | 276,200 |
| Oct 12, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | - | 23,700 |
| Oct 9, 2026 | 236.00 | 244.00 | 230.00 | 238.00 | 238.00 | 0.85% | 22,900 |
| Oct 8, 2026 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | -3.28% | 20,900 |
| Oct 7, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | - | 24,000 |
| Oct 6, 2026 | 242.00 | 262.00 | 240.00 | 244.00 | 244.00 | 0.83% | 37,200 |
| Oct 5, 2026 | 236.00 | 284.00 | 236.00 | 242.00 | 242.00 | 2.54% | 261,000 |
| Oct 2, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 17,000 |
| Oct 1, 2026 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | -1.67% | 18,500 |
| Sep 30, 2026 | 248.00 | 254.00 | 232.00 | 240.00 | 240.00 | -5.51% | 23,300 |
| Sep 29, 2026 | 244.00 | 254.00 | 242.00 | 254.00 | 254.00 | 2.42% | 2,800 |
| Sep 28, 2026 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | -3.13% | 17,500 |
| Sep 25, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 2,500 |
| Sep 24, 2026 | 262.00 | 268.00 | 258.00 | 258.00 | 258.00 | -1.53% | 6,900 |
| Sep 23, 2026 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.76% | 12,300 |
| Sep 22, 2026 | 270.00 | 270.00 | 252.00 | 264.00 | 264.00 | -2.22% | 112,400 |
| Sep 21, 2026 | 258.00 | 274.00 | 256.00 | 270.00 | 270.00 | 0.75% | 14,500 |
| Sep 18, 2026 | 274.00 | 276.00 | 260.00 | 268.00 | 268.00 | - | 61,200 |
| Sep 17, 2026 | 276.00 | 300.00 | 268.00 | 268.00 | 268.00 | -2.19% | 407,700 |
| Sep 16, 2026 | 298.00 | 298.00 | 272.00 | 274.00 | 274.00 | -3.52% | 67,500 |
| Sep 15, 2026 | 284.00 | 298.00 | 274.00 | 284.00 | 284.00 | - | 37,200 |
| Sep 14, 2026 | 274.00 | 308.00 | 272.00 | 284.00 | 284.00 | 2.16% | 537,900 |
| Sep 11, 2026 | 286.00 | 308.00 | 274.00 | 278.00 | 278.00 | 2.96% | 680,700 |
| Sep 10, 2026 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.88% | 38,900 |
| Sep 9, 2026 | 274.00 | 282.00 | 264.00 | 278.00 | 278.00 | 1.46% | 66,600 |
| Sep 8, 2026 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 0.74% | 31,700 |
| Sep 7, 2026 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | 0.74% | 88,300 |
| Sep 4, 2026 | 276.00 | 292.00 | 268.00 | 270.00 | 270.00 | 1.50% | 153,500 |
| Sep 3, 2026 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | -1.48% | 24,800 |
| Sep 2, 2026 | 274.00 | 276.00 | 268.00 | 270.00 | 270.00 | -1.46% | 33,300 |
| Sep 1, 2026 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 24,500 |
| Aug 31, 2026 | 266.00 | 294.00 | 264.00 | 278.00 | 278.00 | 3.73% | 194,100 |
| Aug 28, 2026 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 9,900 |
| Aug 27, 2026 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | -0.75% | 30,600 |
| Aug 26, 2026 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 0.75% | 16,900 |
| Aug 24, 2026 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 2.31% | 33,600 |
| 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 |