PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia · Delayed Price · Currency is IDR 278.00
+8.00 (2.96%)
Sep 11, 2026, 4:14 PM WIB
IDX:IDPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |