PT Indonesia Pondasi Raya Tbk(ID:IDPR)
Rp208.00+8.00 (+4.00%)
ID:IDPR
PT Indonesia Pondasi Raya Tbk historical prices
Rp208.00
At close:+8.00 (+4.00%)
PT Indonesia Pondasi Raya Tbk (IDPR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | +4.00% | 381,100 | 2.59 |
| Nov 09, 2026 | 200.00 | 210.00 | 189.00 | 200.00 | 200.00 | +0.00% | 17,500 | 0.12 |
| Nov 06, 2026 | 206.00 | 216.00 | 199.00 | 200.00 | 200.00 | +0.00% | 59,600 | 0.40 |
| Nov 05, 2026 | 196.00 | 220.00 | 190.00 | 200.00 | 200.00 | +2.04% | 76,600 | 0.52 |
| Nov 04, 2026 | 206.00 | 206.00 | 194.00 | 196.00 | 196.00 | -5.77% | 271,500 | 1.87 |
| Nov 03, 2026 | 224.00 | 224.00 | 208.00 | 208.00 | 208.00 | -5.45% | 233,000 | 1.64 |
| Nov 02, 2026 | 254.00 | 270.00 | 220.00 | 220.00 | 220.00 | +1.85% | 2,899,600 | 30.15 |
| Oct 30, 2026 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | -5.26% | 99,800 | 1.05 |
| Oct 29, 2026 | 248.00 | 294.00 | 226.00 | 228.00 | 228.00 | -3.39% | 1,699,800 | 24.69 |
| Oct 28, 2026 | 232.00 | 248.00 | 230.00 | 236.00 | 236.00 | +1.72% | 20,300 | 0.30 |
| Oct 27, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | +0.00% | 800 | 0.01 |
| Oct 26, 2026 | 230.00 | 232.00 | 222.00 | 232.00 | 232.00 | +0.87% | 7,500 | 0.10 |
| Oct 23, 2026 | 226.00 | 238.00 | 220.00 | 230.00 | 230.00 | +1.77% | 17,500 | 0.23 |
| Oct 22, 2026 | 232.00 | 236.00 | 226.00 | 226.00 | 226.00 | -3.42% | 13,700 | 0.18 |
| Oct 21, 2026 | 224.00 | 238.00 | 224.00 | 234.00 | 234.00 | +5.41% | 53,400 | 0.71 |
| Oct 20, 2026 | 218.00 | 224.00 | 210.00 | 222.00 | 222.00 | +1.83% | 1,900 | 0.02 |
| Oct 19, 2026 | 212.00 | 234.00 | 208.00 | 218.00 | 218.00 | -1.80% | 20,800 | 0.27 |
| Oct 16, 2026 | 216.00 | 238.00 | 202.00 | 222.00 | 222.00 | -3.48% | 86,800 | 1.08 |
| Oct 15, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 2,900 | 0.04 |
| Oct 14, 2026 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | -0.85% | 43,000 | 0.54 |
| Oct 13, 2026 | 238.00 | 286.00 | 232.00 | 234.00 | 234.00 | -1.68% | 276,200 | 3.67 |
| Oct 12, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | +0.00% | 23,700 | 0.32 |
| Oct 09, 2026 | 236.00 | 244.00 | 230.00 | 238.00 | 238.00 | +0.85% | 22,900 | 0.31 |
| Oct 08, 2026 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | -3.28% | 20,900 | 0.27 |
| Oct 07, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | +0.00% | 24,000 | 0.31 |
| Oct 06, 2026 | 242.00 | 262.00 | 240.00 | 244.00 | 244.00 | +0.83% | 37,200 | 0.48 |
| Oct 05, 2026 | 236.00 | 284.00 | 236.00 | 242.00 | 242.00 | +2.54% | 261,000 | 3.56 |
| Oct 02, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | +0.00% | 17,000 | 0.23 |
| Oct 01, 2026 | 240.00 | 242.00 | 230.00 | 236.00 | 236.00 | -1.67% | 18,500 | 0.24 |
| Sep 30, 2026 | 248.00 | 254.00 | 232.00 | 240.00 | 240.00 | -5.51% | 23,300 | 0.29 |
| Sep 29, 2026 | 244.00 | 254.00 | 242.00 | 254.00 | 254.00 | +2.42% | 2,800 | 0.04 |
| Sep 28, 2026 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | -3.13% | 17,500 | 0.21 |
| Sep 25, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 2,500 | 0.03 |
| Sep 24, 2026 | 262.00 | 268.00 | 258.00 | 258.00 | 258.00 | -1.53% | 6,900 | 0.08 |
| Sep 23, 2026 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.76% | 12,300 | 0.14 |
| Sep 22, 2026 | 270.00 | 270.00 | 252.00 | 264.00 | 264.00 | -2.22% | 112,400 | 1.25 |
| Sep 21, 2026 | 258.00 | 274.00 | 256.00 | 270.00 | 270.00 | +0.75% | 14,500 | 0.15 |
| Sep 18, 2026 | 274.00 | 276.00 | 260.00 | 268.00 | 268.00 | +0.00% | 61,200 | 0.63 |
| Sep 17, 2026 | 276.00 | 300.00 | 268.00 | 268.00 | 268.00 | -2.19% | 407,700 | 4.42 |
| Sep 16, 2026 | 298.00 | 298.00 | 272.00 | 274.00 | 274.00 | -3.52% | 67,500 | 0.72 |
| Sep 15, 2026 | 284.00 | 298.00 | 274.00 | 284.00 | 284.00 | +0.00% | 37,200 | 0.38 |
| Sep 14, 2026 | 274.00 | 308.00 | 272.00 | 284.00 | 284.00 | +2.16% | 537,900 | 5.66 |
| Sep 11, 2026 | 286.00 | 308.00 | 274.00 | 278.00 | 278.00 | +2.96% | 680,700 | 8.09 |
| Sep 10, 2026 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.88% | 38,900 | 0.46 |
| Sep 09, 2026 | 274.00 | 282.00 | 264.00 | 278.00 | 278.00 | +1.46% | 66,600 | 0.78 |
| Sep 08, 2026 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | +0.74% | 31,700 | 0.36 |
| Sep 07, 2026 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | +0.74% | 88,300 | 0.97 |
| Sep 04, 2026 | 276.00 | 292.00 | 268.00 | 270.00 | 270.00 | +1.50% | 153,500 | 1.72 |
| Sep 03, 2026 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | -1.48% | 24,800 | 0.27 |
| Sep 02, 2026 | 274.00 | 276.00 | 268.00 | 270.00 | 270.00 | -1.46% | 33,300 | 0.36 |
