PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 292.00
-2.00 (-0.68%)
Jul 28, 2026, 2:05 PM WIB
IDX:IDPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 296.00 | 304.00 | 294.00 | 296.00 | 291.03 | - | 323,000 |
| Jun 9, 2026 | 306.00 | 306.00 | 296.00 | 296.00 | 291.03 | 0.68% | 35,000 |
| Jun 8, 2026 | 306.00 | 306.00 | 294.00 | 294.00 | 289.07 | -0.68% | 98,500 |
| Jun 5, 2026 | 300.00 | 304.00 | 296.00 | 296.00 | 291.03 | -0.67% | 124,700 |
| Jun 4, 2026 | 306.00 | 308.00 | 298.00 | 298.00 | 293.00 | -1.97% | 181,100 |
| Jun 3, 2026 | 300.00 | 306.00 | 296.00 | 304.00 | 298.90 | 0.66% | 737,900 |
| Jun 2, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 296.93 | 0.67% | 46,700 |
| May 29, 2026 | 300.00 | 304.00 | 300.00 | 300.00 | 294.97 | - | 93,100 |
| May 26, 2026 | 298.00 | 306.00 | 296.00 | 300.00 | 294.97 | 2.04% | 222,300 |
| May 25, 2026 | 298.00 | 302.00 | 294.00 | 294.00 | 289.07 | -1.34% | 16,400 |
| May 22, 2026 | 296.00 | 300.00 | 294.00 | 298.00 | 293.00 | - | 17,100 |
| May 21, 2026 | 300.00 | 302.00 | 284.00 | 298.00 | 293.00 | -0.67% | 61,000 |
| May 20, 2026 | 298.00 | 300.00 | 290.00 | 300.00 | 294.97 | - | 17,500 |
| May 19, 2026 | 300.00 | 304.00 | 300.00 | 300.00 | 294.97 | - | 21,000 |
| May 18, 2026 | 300.00 | 306.00 | 298.00 | 300.00 | 294.97 | - | 44,500 |
| May 13, 2026 | 302.00 | 306.00 | 300.00 | 300.00 | 294.97 | -0.66% | 14,800 |
| May 12, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 296.93 | 1.34% | 18,600 |