PT Indonesia Pondasi Raya Tbk IDPR

IDX · Indonesia · Industrial Services

IDR 236.000.00 (0.00%)

Market open· Oct 2, 2026, 3:53 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 236.00	0.00%	IDR 234.00	IDR 236.00	IDR 234.00	17.00K
2026-10-01	IDR 236.00	-1.67%	IDR 240.00	IDR 242.00	IDR 230.00	18.50K
2026-09-30	IDR 240.00	-5.51%	IDR 248.00	IDR 254.00	IDR 232.00	23.30K
2026-09-29	IDR 254.00	+2.42%	IDR 244.00	IDR 254.00	IDR 242.00	2.80K
2026-09-28	IDR 248.00	-3.13%	IDR 256.00	IDR 256.00	IDR 244.00	17.50K
2026-09-25	IDR 256.00	-0.78%	IDR 258.00	IDR 258.00	IDR 256.00	2.50K
2026-09-24	IDR 258.00	-1.53%	IDR 262.00	IDR 268.00	IDR 258.00	6.90K
2026-09-23	IDR 262.00	-0.76%	IDR 264.00	IDR 264.00	IDR 260.00	12.30K
2026-09-22	IDR 264.00	-2.22%	IDR 270.00	IDR 270.00	IDR 252.00	112.40K
2026-09-21	IDR 270.00	+0.75%	IDR 258.00	IDR 274.00	IDR 256.00	14.50K
2026-09-18	IDR 268.00	0.00%	IDR 274.00	IDR 276.00	IDR 260.00	61.20K
2026-09-17	IDR 268.00	-2.19%	IDR 276.00	IDR 300.00	IDR 268.00	407.70K
2026-09-16	IDR 274.00	-3.52%	IDR 298.00	IDR 298.00	IDR 272.00	67.50K
2026-09-15	IDR 284.00	0.00%	IDR 284.00	IDR 298.00	IDR 274.00	37.20K
2026-09-14	IDR 284.00	+2.16%	IDR 274.00	IDR 308.00	IDR 272.00	537.90K
2026-09-11	IDR 278.00	+2.96%	IDR 286.00	IDR 308.00	IDR 274.00	680.70K
2026-09-10	IDR 270.00	-2.88%	IDR 276.00	IDR 280.00	IDR 270.00	38.90K
2026-09-09	IDR 278.00	+1.46%	IDR 274.00	IDR 282.00	IDR 264.00	66.60K
2026-09-08	IDR 274.00	+0.74%	IDR 274.00	IDR 278.00	IDR 268.00	31.70K
2026-09-07	IDR 272.00	+0.74%	IDR 274.00	IDR 280.00	IDR 268.00	88.30K
2026-09-04	IDR 270.00	+1.50%	IDR 276.00	IDR 292.00	IDR 268.00	153.50K
2026-09-03	IDR 266.00	-1.48%	IDR 276.00	IDR 276.00	IDR 266.00	24.80K
2026-09-02	IDR 270.00	-1.46%	IDR 272.00	IDR 276.00	IDR 268.00	32.70K
2026-09-01	IDR 274.00	-1.44%	IDR 280.00	IDR 280.00	IDR 274.00	24.50K
2026-08-31	IDR 278.00	+3.73%	IDR 266.00	IDR 294.00	IDR 264.00	194.10K
2026-08-28	IDR 268.00	+0.75%	IDR 268.00	IDR 268.00	IDR 264.00	9.90K
2026-08-27	IDR 266.00	-0.75%	IDR 268.00	IDR 270.00	IDR 260.00	30.60K
2026-08-26	IDR 268.00	+0.75%	IDR 262.00	IDR 270.00	IDR 260.00	16.90K
2026-08-24	IDR 266.00	+2.31%	IDR 262.00	IDR 270.00	IDR 262.00	33.60K
2026-08-21	IDR 260.00	-0.76%	IDR 260.00	IDR 270.00	IDR 260.00	14.20K
2026-08-20	IDR 262.00	0.00%	IDR 266.00	IDR 266.00	IDR 258.00	40.90K
2026-08-19	IDR 262.00	+1.55%	IDR 260.00	IDR 264.00	IDR 256.00	42.50K
2026-08-18	IDR 258.00	-1.53%	IDR 262.00	IDR 268.00	IDR 254.00	46.90K
2026-08-14	IDR 262.00	-0.76%	IDR 270.00	IDR 272.00	IDR 260.00	37.80K
2026-08-13	IDR 264.00	-0.75%	IDR 272.00	IDR 272.00	IDR 260.00	17.70K
2026-08-12	IDR 266.00	-1.48%	IDR 270.00	IDR 274.00	IDR 260.00	70.30K
2026-08-11	IDR 270.00	-2.17%	IDR 274.00	IDR 280.00	IDR 264.00	137.00K
2026-08-10	IDR 276.00	-1.43%	IDR 284.00	IDR 284.00	IDR 274.00	21.10K
2026-08-07	IDR 280.00	+1.45%	IDR 272.00	IDR 286.00	IDR 272.00	99.20K
2026-08-06	IDR 276.00	-0.72%	IDR 278.00	IDR 278.00	IDR 270.00	24.50K
2026-08-05	IDR 278.00	+0.72%	IDR 278.00	IDR 280.00	IDR 278.00	5.40K
2026-08-04	IDR 276.00	-3.50%	IDR 284.00	IDR 284.00	IDR 272.00	36.00K
2026-08-03	IDR 286.00	-1.38%	IDR 290.00	IDR 292.00	IDR 278.00	42.70K
2026-07-31	IDR 290.00	-1.36%	IDR 288.00	IDR 292.00	IDR 288.00	4.50K
2026-07-30	IDR 294.00	+2.08%	IDR 296.00	IDR 296.00	IDR 284.00	5.80K
2026-07-29	IDR 288.00	-1.37%	IDR 292.00	IDR 292.00	IDR 278.00	424.10K
2026-07-28	IDR 292.00	-0.68%	IDR 294.00	IDR 294.00	IDR 272.00	52.50K
2026-07-27	IDR 294.00	-0.68%	IDR 298.00	IDR 298.00	IDR 294.00	2.90K
2026-07-24	IDR 296.00	-0.67%	IDR 296.00	IDR 296.00	IDR 294.00	40.80K
2026-07-23	IDR 298.00	+0.68%	IDR 296.00	IDR 298.00	IDR 294.00	112.00K
2026-07-22	IDR 296.00	-0.67%	IDR 296.00	IDR 296.00	IDR 294.00	2.20K
2026-07-21	IDR 298.00	-1.97%	IDR 304.00	IDR 308.00	IDR 288.00	302.60K
2026-07-20	IDR 304.00	0.00%	IDR 304.00	IDR 308.00	IDR 304.00	2.00K
2026-07-17	IDR 304.00	+0.66%	IDR 306.00	IDR 306.00	IDR 304.00	600
2026-07-16	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 302.00	900
2026-07-15	IDR 302.00	-1.95%	IDR 302.00	IDR 308.00	IDR 300.00	8.50K
2026-07-14	IDR 308.00	+1.99%	IDR 304.00	IDR 308.00	IDR 304.00	9.50K
2026-07-13	IDR 302.00	+2.72%	IDR 294.00	IDR 304.00	IDR 294.00	211.70K
2026-07-10	IDR 294.00	-2.00%	IDR 300.00	IDR 300.00	IDR 294.00	13.20K
2026-07-09	IDR 300.00	0.00%	IDR 296.00	IDR 304.00	IDR 294.00	20.10K
2026-07-08	IDR 300.00	-1.32%	IDR 304.00	IDR 304.00	IDR 298.00	2.40K
2026-07-07	IDR 304.00	+3.40%	IDR 304.00	IDR 304.00	IDR 300.00	34.30K
2026-07-06	IDR 294.00	-0.68%	IDR 294.00	IDR 302.00	IDR 294.00	215.20K
2026-07-03	IDR 296.00	-0.67%	IDR 294.00	IDR 302.00	IDR 294.00	204.00K
2026-07-02	IDR 298.00	+1.36%	IDR 300.00	IDR 300.00	IDR 294.00	5.00K
2026-07-01	IDR 294.00	-1.34%	IDR 294.00	IDR 298.00	IDR 292.00	231.10K
2026-06-30	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 292.00	177.80K
2026-06-29	IDR 298.00	-0.67%	IDR 306.00	IDR 306.00	IDR 298.00	35.70K
2026-06-26	IDR 300.00	+0.67%	IDR 298.00	IDR 300.00	IDR 294.00	132.70K
2026-06-25	IDR 298.00	0.00%	IDR 306.00	IDR 306.00	IDR 294.00	232.90K
2026-06-24	IDR 298.00	-1.32%	IDR 308.00	IDR 308.00	IDR 294.00	318.90K
2026-06-23	IDR 302.00	-0.66%	IDR 306.00	IDR 306.00	IDR 302.00	158.70K
2026-06-22	IDR 304.00	0.00%	IDR 308.00	IDR 308.00	IDR 304.00	135.90K
2026-06-19	IDR 304.00	+1.33%	IDR 300.00	IDR 308.00	IDR 300.00	206.70K
2026-06-18	IDR 300.00	+2.04%	IDR 294.00	IDR 300.00	IDR 294.00	302.80K
2026-06-17	IDR 294.00	-2.00%	IDR 300.00	IDR 300.00	IDR 294.00	311.00K
2026-06-15	IDR 300.00	+1.35%	IDR 302.00	IDR 302.00	IDR 294.00	70.10K
2026-06-12	IDR 296.00	-0.67%	IDR 296.00	IDR 300.00	IDR 296.00	147.00K
2026-06-11	IDR 298.00	+0.68%	IDR 298.00	IDR 298.00	IDR 294.00	136.20K
2026-06-10	IDR 296.00	0.00%	IDR 296.00	IDR 304.00	IDR 294.00	323.00K
2026-06-09	IDR 296.00	+0.68%	IDR 306.00	IDR 306.00	IDR 296.00	35.00K
2026-06-08	IDR 294.00	-0.68%	IDR 306.00	IDR 306.00	IDR 294.00	98.50K
2026-06-05	IDR 296.00	-0.67%	IDR 300.00	IDR 304.00	IDR 296.00	124.70K
2026-06-04	IDR 298.00	-1.97%	IDR 306.00	IDR 308.00	IDR 298.00	181.10K
2026-06-03	IDR 304.00	+0.66%	IDR 300.00	IDR 306.00	IDR 296.00	737.90K
2026-06-02	IDR 302.00	+0.67%	IDR 302.00	IDR 302.00	IDR 302.00	46.70K
2026-05-29	IDR 300.00	0.00%	IDR 300.00	IDR 304.00	IDR 300.00	93.10K
2026-05-28	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 300.00	0
2026-05-27	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 300.00	0
2026-05-26	IDR 300.00	+2.04%	IDR 298.00	IDR 306.00	IDR 296.00	222.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 236.00	0.00%	IDR 234.00	IDR 236.00	IDR 234.00	17.00K
2026-10-01	IDR 236.00	-1.67%	IDR 240.00	IDR 242.00	IDR 230.00	18.50K
2026-09-30	IDR 240.00	-5.51%	IDR 248.00	IDR 254.00	IDR 232.00	23.30K
2026-09-29	IDR 254.00	+2.42%	IDR 244.00	IDR 254.00	IDR 242.00	2.80K
2026-09-28	IDR 248.00	-3.13%	IDR 256.00	IDR 256.00	IDR 244.00	17.50K
2026-09-25	IDR 256.00	-0.78%	IDR 258.00	IDR 258.00	IDR 256.00	2.50K
2026-09-24	IDR 258.00	-1.53%	IDR 262.00	IDR 268.00	IDR 258.00	6.90K
2026-09-23	IDR 262.00	-0.76%	IDR 264.00	IDR 264.00	IDR 260.00	12.30K
2026-09-22	IDR 264.00	-2.22%	IDR 270.00	IDR 270.00	IDR 252.00	112.40K
2026-09-21	IDR 270.00	+0.75%	IDR 258.00	IDR 274.00	IDR 256.00	14.50K
2026-09-18	IDR 268.00	0.00%	IDR 274.00	IDR 276.00	IDR 260.00	61.20K
2026-09-17	IDR 268.00	-2.19%	IDR 276.00	IDR 300.00	IDR 268.00	407.70K
2026-09-16	IDR 274.00	-3.52%	IDR 298.00	IDR 298.00	IDR 272.00	67.50K
2026-09-15	IDR 284.00	0.00%	IDR 284.00	IDR 298.00	IDR 274.00	37.20K
2026-09-14	IDR 284.00	+2.16%	IDR 274.00	IDR 308.00	IDR 272.00	537.90K
2026-09-11	IDR 278.00	+2.96%	IDR 286.00	IDR 308.00	IDR 274.00	680.70K
2026-09-10	IDR 270.00	-2.88%	IDR 276.00	IDR 280.00	IDR 270.00	38.90K
2026-09-09	IDR 278.00	+1.46%	IDR 274.00	IDR 282.00	IDR 264.00	66.60K
2026-09-08	IDR 274.00	+0.74%	IDR 274.00	IDR 278.00	IDR 268.00	31.70K
2026-09-07	IDR 272.00	+0.74%	IDR 274.00	IDR 280.00	IDR 268.00	88.30K
2026-09-04	IDR 270.00	+1.50%	IDR 276.00	IDR 292.00	IDR 268.00	153.50K
2026-09-03	IDR 266.00	-1.48%	IDR 276.00	IDR 276.00	IDR 266.00	24.80K
2026-09-02	IDR 270.00	-1.46%	IDR 272.00	IDR 276.00	IDR 268.00	32.70K
2026-09-01	IDR 274.00	-1.44%	IDR 280.00	IDR 280.00	IDR 274.00	24.50K
2026-08-31	IDR 278.00	+3.73%	IDR 266.00	IDR 294.00	IDR 264.00	194.10K
2026-08-28	IDR 268.00	+0.75%	IDR 268.00	IDR 268.00	IDR 264.00	9.90K
2026-08-27	IDR 266.00	-0.75%	IDR 268.00	IDR 270.00	IDR 260.00	30.60K
2026-08-26	IDR 268.00	+0.75%	IDR 262.00	IDR 270.00	IDR 260.00	16.90K
2026-08-24	IDR 266.00	+2.31%	IDR 262.00	IDR 270.00	IDR 262.00	33.60K
2026-08-21	IDR 260.00	-0.76%	IDR 260.00	IDR 270.00	IDR 260.00	14.20K
2026-08-20	IDR 262.00	0.00%	IDR 266.00	IDR 266.00	IDR 258.00	40.90K
2026-08-19	IDR 262.00	+1.55%	IDR 260.00	IDR 264.00	IDR 256.00	42.50K
2026-08-18	IDR 258.00	-1.53%	IDR 262.00	IDR 268.00	IDR 254.00	46.90K
2026-08-14	IDR 262.00	-0.76%	IDR 270.00	IDR 272.00	IDR 260.00	37.80K
2026-08-13	IDR 264.00	-0.75%	IDR 272.00	IDR 272.00	IDR 260.00	17.70K
2026-08-12	IDR 266.00	-1.48%	IDR 270.00	IDR 274.00	IDR 260.00	70.30K
2026-08-11	IDR 270.00	-2.17%	IDR 274.00	IDR 280.00	IDR 264.00	137.00K
2026-08-10	IDR 276.00	-1.43%	IDR 284.00	IDR 284.00	IDR 274.00	21.10K
2026-08-07	IDR 280.00	+1.45%	IDR 272.00	IDR 286.00	IDR 272.00	99.20K
2026-08-06	IDR 276.00	-0.72%	IDR 278.00	IDR 278.00	IDR 270.00	24.50K
2026-08-05	IDR 278.00	+0.72%	IDR 278.00	IDR 280.00	IDR 278.00	5.40K
2026-08-04	IDR 276.00	-3.50%	IDR 284.00	IDR 284.00	IDR 272.00	36.00K
2026-08-03	IDR 286.00	-1.38%	IDR 290.00	IDR 292.00	IDR 278.00	42.70K
2026-07-31	IDR 290.00	-1.36%	IDR 288.00	IDR 292.00	IDR 288.00	4.50K
2026-07-30	IDR 294.00	+2.08%	IDR 296.00	IDR 296.00	IDR 284.00	5.80K
2026-07-29	IDR 288.00	-1.37%	IDR 292.00	IDR 292.00	IDR 278.00	424.10K
2026-07-28	IDR 292.00	-0.68%	IDR 294.00	IDR 294.00	IDR 272.00	52.50K
2026-07-27	IDR 294.00	-0.68%	IDR 298.00	IDR 298.00	IDR 294.00	2.90K
2026-07-24	IDR 296.00	-0.67%	IDR 296.00	IDR 296.00	IDR 294.00	40.80K
2026-07-23	IDR 298.00	+0.68%	IDR 296.00	IDR 298.00	IDR 294.00	112.00K
2026-07-22	IDR 296.00	-0.67%	IDR 296.00	IDR 296.00	IDR 294.00	2.20K
2026-07-21	IDR 298.00	-1.97%	IDR 304.00	IDR 308.00	IDR 288.00	302.60K
2026-07-20	IDR 304.00	0.00%	IDR 304.00	IDR 308.00	IDR 304.00	2.00K
2026-07-17	IDR 304.00	+0.66%	IDR 306.00	IDR 306.00	IDR 304.00	600
2026-07-16	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 302.00	900
2026-07-15	IDR 302.00	-1.95%	IDR 302.00	IDR 308.00	IDR 300.00	8.50K
2026-07-14	IDR 308.00	+1.99%	IDR 304.00	IDR 308.00	IDR 304.00	9.50K
2026-07-13	IDR 302.00	+2.72%	IDR 294.00	IDR 304.00	IDR 294.00	211.70K
2026-07-10	IDR 294.00	-2.00%	IDR 300.00	IDR 300.00	IDR 294.00	13.20K
2026-07-09	IDR 300.00	0.00%	IDR 296.00	IDR 304.00	IDR 294.00	20.10K
2026-07-08	IDR 300.00	-1.32%	IDR 304.00	IDR 304.00	IDR 298.00	2.40K
2026-07-07	IDR 304.00	+3.40%	IDR 304.00	IDR 304.00	IDR 300.00	34.30K
2026-07-06	IDR 294.00	-0.68%	IDR 294.00	IDR 302.00	IDR 294.00	215.20K
2026-07-03	IDR 296.00	-0.67%	IDR 294.00	IDR 302.00	IDR 294.00	204.00K
2026-07-02	IDR 298.00	+1.36%	IDR 300.00	IDR 300.00	IDR 294.00	5.00K
2026-07-01	IDR 294.00	-1.34%	IDR 294.00	IDR 298.00	IDR 292.00	231.10K
2026-06-30	IDR 298.00	0.00%	IDR 298.00	IDR 298.00	IDR 292.00	177.80K
2026-06-29	IDR 298.00	-0.67%	IDR 306.00	IDR 306.00	IDR 298.00	35.70K
2026-06-26	IDR 300.00	+0.67%	IDR 298.00	IDR 300.00	IDR 294.00	132.70K
2026-06-25	IDR 298.00	0.00%	IDR 306.00	IDR 306.00	IDR 294.00	232.90K
2026-06-24	IDR 298.00	-1.32%	IDR 308.00	IDR 308.00	IDR 294.00	318.90K
2026-06-23	IDR 302.00	-0.66%	IDR 306.00	IDR 306.00	IDR 302.00	158.70K
2026-06-22	IDR 304.00	0.00%	IDR 308.00	IDR 308.00	IDR 304.00	135.90K
2026-06-19	IDR 304.00	+1.33%	IDR 300.00	IDR 308.00	IDR 300.00	206.70K
2026-06-18	IDR 300.00	+2.04%	IDR 294.00	IDR 300.00	IDR 294.00	302.80K
2026-06-17	IDR 294.00	-2.00%	IDR 300.00	IDR 300.00	IDR 294.00	311.00K
2026-06-15	IDR 300.00	+1.35%	IDR 302.00	IDR 302.00	IDR 294.00	70.10K
2026-06-12	IDR 296.00	-0.67%	IDR 296.00	IDR 300.00	IDR 296.00	147.00K
2026-06-11	IDR 298.00	+0.68%	IDR 298.00	IDR 298.00	IDR 294.00	136.20K
2026-06-10	IDR 296.00	0.00%	IDR 296.00	IDR 304.00	IDR 294.00	323.00K
2026-06-09	IDR 296.00	+0.68%	IDR 306.00	IDR 306.00	IDR 296.00	35.00K
2026-06-08	IDR 294.00	-0.68%	IDR 306.00	IDR 306.00	IDR 294.00	98.50K
2026-06-05	IDR 296.00	-0.67%	IDR 300.00	IDR 304.00	IDR 296.00	124.70K
2026-06-04	IDR 298.00	-1.97%	IDR 306.00	IDR 308.00	IDR 298.00	181.10K
2026-06-03	IDR 304.00	+0.66%	IDR 300.00	IDR 306.00	IDR 296.00	737.90K
2026-06-02	IDR 302.00	+0.67%	IDR 302.00	IDR 302.00	IDR 302.00	46.70K
2026-05-29	IDR 300.00	0.00%	IDR 300.00	IDR 304.00	IDR 300.00	93.10K
2026-05-28	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 300.00	0
2026-05-27	IDR 300.00	0.00%	IDR 300.00	IDR 300.00	IDR 300.00	0
2026-05-26	IDR 300.00	+2.04%	IDR 298.00	IDR 306.00	IDR 296.00	222.30K