PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 300.00
+6.00 (2.04%)
May 26, 2026, 3:40 PM WIB
IDX:IDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 298.00 | 306.00 | 296.00 | 300.00 | 300.00 | 2.04% | 222,300 |
| May 25, 2026 | 298.00 | 302.00 | 294.00 | 294.00 | 294.00 | -1.34% | 16,400 |
| May 22, 2026 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | - | 17,100 |
| May 21, 2026 | 300.00 | 302.00 | 284.00 | 298.00 | 298.00 | -0.67% | 61,000 |
| May 20, 2026 | 298.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 17,500 |
| May 19, 2026 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 21,000 |
| May 18, 2026 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 44,500 |
| May 13, 2026 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | -0.66% | 14,800 |
| May 12, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1.34% | 18,600 |
| May 11, 2026 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.97% | 177,900 |
| May 8, 2026 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | - | 9,500 |
| May 7, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 5,400 |
| May 6, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 2,100 |
| May 5, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 57,100 |
| May 4, 2026 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 112,400 |
| Apr 30, 2026 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.66% | 106,600 |
| Apr 29, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 114,500 |
| Apr 28, 2026 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | - | 149,200 |
| Apr 27, 2026 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 43,200 |
| Apr 24, 2026 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 115,000 |
| Apr 23, 2026 | 308.00 | 308.00 | 306.00 | 308.00 | 308.00 | 1.32% | 90,100 |
| Apr 22, 2026 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | - | 15,600 |
| Apr 21, 2026 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | - | 71,100 |
| Apr 20, 2026 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | -0.65% | 55,300 |
| Apr 17, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 24,600 |
| Apr 16, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.65% | 130,200 |
| Apr 15, 2026 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 108,900 |
| Apr 14, 2026 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | -0.65% | 33,400 |
| Apr 13, 2026 | 306.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 131,800 |
| Apr 10, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 84,700 |
| Apr 9, 2026 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 123,700 |
| Apr 8, 2026 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | - | 42,300 |
| Apr 7, 2026 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 100,900 |
| Apr 6, 2026 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | -0.65% | 143,500 |
| Apr 2, 2026 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | -0.65% | 140,600 |
| Apr 1, 2026 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 1.99% | 109,200 |
| Mar 31, 2026 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 0.67% | 377,000 |
| Mar 30, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 74,100 |
| Mar 27, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 128,400 |
| Mar 26, 2026 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 159,900 |
| Mar 25, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1.34% | 25,700 |
| Mar 17, 2026 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 170,300 |
| Mar 16, 2026 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 155,400 |
| Mar 13, 2026 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.96% | 540,300 |
| Mar 12, 2026 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 87,500 |
| Mar 11, 2026 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1.33% | 213,500 |
| Mar 10, 2026 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | - | 34,700 |
| Mar 9, 2026 | 304.00 | 304.00 | 290.00 | 300.00 | 300.00 | -1.32% | 470,300 |
| 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 |