PT Indonesia Pondasi Raya Tbk (IDX:IDPR)
Indonesia
· Delayed Price · Currency is IDR 304.00
-4.00 (-1.30%)
At close: Mar 6, 2026
IDX:IDPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 302.00 | 308.00 | 296.00 | 308.00 | 308.00 | 1.99% | 500,800 |
| Mar 3, 2026 | 284.00 | 308.00 | 284.00 | 302.00 | 302.00 | 6.34% | 1,216,400 |
| Mar 2, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -3.40% | 132,200 |
| Feb 27, 2026 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 4.26% | 359,400 |
| Feb 26, 2026 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 91,600 |
| Feb 25, 2026 | 286.00 | 288.00 | 282.00 | 284.00 | 284.00 | -0.70% | 277,800 |
| Feb 24, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -0.69% | 200,900 |
| Feb 23, 2026 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | -0.69% | 223,300 |
| Feb 20, 2026 | 306.00 | 306.00 | 286.00 | 290.00 | 290.00 | 2.11% | 391,800 |
| Feb 19, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 183,000 |
| Feb 18, 2026 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 0.71% | 112,300 |
| Feb 13, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 61,500 |
| Feb 12, 2026 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | -2.78% | 162,600 |
| Feb 11, 2026 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 2.13% | 215,800 |
| Feb 10, 2026 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 48,900 |
| Feb 9, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 83,700 |
| Feb 6, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 2.19% | 179,100 |
| Feb 5, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 63,700 |
| Feb 4, 2026 | 272.00 | 282.00 | 272.00 | 274.00 | 274.00 | 0.74% | 97,900 |
| Feb 3, 2026 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | 0.74% | 217,300 |
| Feb 2, 2026 | 274.00 | 286.00 | 270.00 | 270.00 | 270.00 | -0.74% | 265,000 |
| Jan 30, 2026 | 280.00 | 290.00 | 272.00 | 272.00 | 272.00 | -2.16% | 282,700 |
| Jan 29, 2026 | 280.00 | 292.00 | 264.00 | 278.00 | 278.00 | 0.72% | 888,300 |
| Jan 28, 2026 | 288.00 | 288.00 | 266.00 | 276.00 | 276.00 | -4.17% | 1,422,200 |
| Jan 27, 2026 | 288.00 | 294.00 | 280.00 | 288.00 | 288.00 | -0.69% | 312,500 |
| Jan 26, 2026 | 284.00 | 290.00 | 278.00 | 290.00 | 290.00 | 2.84% | 361,900 |
| Jan 23, 2026 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | -2.76% | 588,600 |
| Jan 22, 2026 | 286.00 | 326.00 | 282.00 | 290.00 | 290.00 | 1.40% | 2,882,500 |
| Jan 21, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 129,200 |
| Jan 20, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 176,800 |
| Jan 19, 2026 | 290.00 | 296.00 | 286.00 | 286.00 | 286.00 | -1.38% | 157,700 |
| Jan 15, 2026 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | - | 110,500 |
| Jan 14, 2026 | 292.00 | 298.00 | 288.00 | 290.00 | 290.00 | - | 462,900 |
| Jan 13, 2026 | 284.00 | 312.00 | 280.00 | 290.00 | 290.00 | 4.32% | 814,700 |
| Jan 12, 2026 | 276.00 | 286.00 | 274.00 | 278.00 | 278.00 | 1.46% | 182,400 |
| Jan 9, 2026 | 274.00 | 294.00 | 268.00 | 274.00 | 274.00 | 2.24% | 414,500 |
| Jan 8, 2026 | 278.00 | 278.00 | 266.00 | 268.00 | 268.00 | -2.90% | 212,100 |
| Jan 7, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 1.47% | 166,500 |
| Jan 6, 2026 | 268.00 | 282.00 | 266.00 | 272.00 | 272.00 | 1.49% | 366,900 |
| Jan 5, 2026 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | - | 291,600 |
| Jan 2, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | - | 392,900 |
| Dec 30, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -2.19% | 139,400 |
| Dec 29, 2025 | 272.00 | 276.00 | 266.00 | 274.00 | 274.00 | 0.74% | 261,800 |
| Dec 24, 2025 | 274.00 | 278.00 | 270.00 | 272.00 | 272.00 | - | 77,500 |
| Dec 23, 2025 | 278.00 | 284.00 | 272.00 | 272.00 | 272.00 | -2.16% | 245,300 |
| Dec 22, 2025 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 111,800 |
| Dec 19, 2025 | 288.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.78% | 137,000 |
| Dec 18, 2025 | 290.00 | 292.00 | 280.00 | 288.00 | 288.00 | 0.70% | 231,100 |
| Dec 17, 2025 | 292.00 | 298.00 | 286.00 | 286.00 | 286.00 | -2.05% | 184,300 |
| Dec 16, 2025 | 294.00 | 298.00 | 284.00 | 292.00 | 292.00 | 3.55% | 405,800 |
| Dec 15, 2025 | 292.00 | 294.00 | 282.00 | 282.00 | 282.00 | -3.42% | 78,300 |
| Dec 12, 2025 | 290.00 | 294.00 | 280.00 | 292.00 | 292.00 | 0.69% | 212,000 |
| Dec 11, 2025 | 306.00 | 306.00 | 290.00 | 290.00 | 290.00 | -5.23% | 328,200 |
| Dec 10, 2025 | 292.00 | 318.00 | 288.00 | 306.00 | 306.00 | 4.79% | 1,224,200 |
| Dec 9, 2025 | 294.00 | 294.00 | 284.00 | 292.00 | 292.00 | 0.69% | 235,700 |
| Dec 8, 2025 | 296.00 | 308.00 | 288.00 | 290.00 | 290.00 | -0.68% | 859,800 |
| Dec 5, 2025 | 282.00 | 314.00 | 278.00 | 292.00 | 292.00 | 5.04% | 1,605,900 |
| Dec 4, 2025 | 282.00 | 282.00 | 262.00 | 278.00 | 278.00 | -2.11% | 219,500 |
| Dec 3, 2025 | 286.00 | 290.00 | 278.00 | 284.00 | 284.00 | -0.70% | 118,100 |
| Dec 2, 2025 | 284.00 | 294.00 | 278.00 | 286.00 | 286.00 | 0.70% | 173,000 |
| Dec 1, 2025 | 268.00 | 290.00 | 268.00 | 284.00 | 284.00 | -0.70% | 278,600 |
| Nov 28, 2025 | 286.00 | 302.00 | 284.00 | 286.00 | 286.00 | - | 358,600 |
| Nov 27, 2025 | 282.00 | 302.00 | 278.00 | 286.00 | 286.00 | 1.42% | 582,200 |
| Nov 26, 2025 | 290.00 | 290.00 | 274.00 | 282.00 | 282.00 | -2.76% | 606,600 |
| Nov 25, 2025 | 300.00 | 306.00 | 282.00 | 290.00 | 290.00 | -5.23% | 1,026,800 |
| Nov 24, 2025 | 310.00 | 310.00 | 300.00 | 306.00 | 306.00 | -1.29% | 787,400 |
| Nov 21, 2025 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | - | 511,300 |
| Nov 20, 2025 | 310.00 | 318.00 | 306.00 | 310.00 | 310.00 | - | 381,000 |
| Nov 19, 2025 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | -2.52% | 657,900 |
| Nov 18, 2025 | 316.00 | 332.00 | 316.00 | 318.00 | 318.00 | 0.63% | 886,400 |
| Nov 17, 2025 | 308.00 | 336.00 | 308.00 | 316.00 | 316.00 | 3.27% | 1,171,200 |
| Nov 14, 2025 | 316.00 | 324.00 | 302.00 | 306.00 | 306.00 | -3.16% | 562,800 |
| Nov 13, 2025 | 320.00 | 328.00 | 314.00 | 316.00 | 316.00 | -1.25% | 461,100 |
| Nov 12, 2025 | 332.00 | 332.00 | 302.00 | 320.00 | 320.00 | -3.03% | 690,800 |
| Nov 11, 2025 | 338.00 | 374.00 | 320.00 | 330.00 | 330.00 | -1.79% | 1,671,900 |
| Nov 10, 2025 | 330.00 | 382.00 | 318.00 | 336.00 | 336.00 | 7.69% | 4,140,100 |
| Nov 7, 2025 | 304.00 | 352.00 | 302.00 | 312.00 | 312.00 | 2.63% | 1,504,900 |
| Nov 6, 2025 | 300.00 | 314.00 | 300.00 | 304.00 | 304.00 | 0.66% | 1,472,300 |
| Nov 5, 2025 | 304.00 | 318.00 | 300.00 | 302.00 | 302.00 | - | 1,622,400 |
| Nov 4, 2025 | 320.00 | 320.00 | 298.00 | 302.00 | 302.00 | -3.82% | 866,300 |
| Nov 3, 2025 | 324.00 | 334.00 | 312.00 | 314.00 | 314.00 | -4.85% | 852,000 |
| Oct 31, 2025 | 350.00 | 356.00 | 328.00 | 330.00 | 330.00 | -5.17% | 848,400 |
| Oct 30, 2025 | 320.00 | 386.00 | 320.00 | 348.00 | 348.00 | 9.43% | 3,686,200 |
| Oct 29, 2025 | 390.00 | 390.00 | 318.00 | 318.00 | 318.00 | -14.52% | 3,203,300 |
| Oct 28, 2025 | 420.00 | 432.00 | 360.00 | 372.00 | 372.00 | -11.00% | 5,210,200 |
| Oct 27, 2025 | 442.00 | 464.00 | 394.00 | 418.00 | 418.00 | -9.13% | 4,879,000 |
| Oct 24, 2025 | 530.00 | 530.00 | 460.00 | 460.00 | 460.00 | -14.81% | 3,179,600 |
| Oct 23, 2025 | 440.00 | 540.00 | 440.00 | 540.00 | 540.00 | 24.42% | 9,125,600 |
| Oct 22, 2025 | 410.00 | 434.00 | 410.00 | 434.00 | 434.00 | 9.60% | 744,400 |
| Oct 21, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -9.59% | 801,000 |
| Oct 20, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -9.88% | 583,900 |
| Oct 17, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -10.00% | 117,700 |
| Oct 16, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -9.24% | 310,300 |
| Oct 15, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -9.85% | 170,600 |
| Oct 14, 2025 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 6.45% | 1,144,800 |
| Oct 6, 2025 | 505.00 | 620.00 | 505.00 | 620.00 | 620.00 | 24.50% | 4,979,100 |
| Oct 3, 2025 | 434.00 | 525.00 | 422.00 | 498.00 | 498.00 | 14.75% | 3,399,600 |
| Oct 1, 2025 | 386.00 | 450.00 | 364.00 | 434.00 | 434.00 | 14.21% | 3,318,500 |