Stock listing
IDX:IDPR PT Indonesia Pondasi Raya Tbk Saham
Follow PT Indonesia Pondasi Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:IDPR
208.00 IDR -12.00 (-5.5%)
Close on Nov 3, 2026
- Day range
- 208.00 – 224.00 IDRNov 3, 2026
- Volume
- 233,000 sharesNov 3, 2026
- Market cap
- 416.6B IDRAt the close on Nov 3, 2026 · price × 2.00B shares outstanding
- 52-week range
- 202.00 – 382.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 33.53M IDRMedian day 31,700 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:IDPR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 208.00 | -12.00 | -5.5% | 224.00 | 224.00 | 208.00 | 233,000 | |
| 220.00 | +4.00 | +1.9% | 254.00 | 270.00 | 220.00 | 2,899,600 | |
| 216.00 | -12.00 | -5.3% | 228.00 | 228.00 | 214.00 | 99,800 | |
| 228.00 | -8.00 | -3.4% | 248.00 | 294.00 | 226.00 | 1,699,800 | |
| 236.00 | +4.00 | +1.7% | 232.00 | 248.00 | 230.00 | 20,300 | |
| 232.00 | 0.00 | 0.0% | 224.00 | 232.00 | 224.00 | 800 | |
| 232.00 | +2.00 | +0.9% | 230.00 | 232.00 | 222.00 | 7,500 | |
| 230.00 | +4.00 | +1.8% | 226.00 | 238.00 | 220.00 | 17,500 | |
| 226.00 | -8.00 | -3.4% | 232.00 | 236.00 | 226.00 | 13,700 | |
| 234.00 | +12.00 | +5.4% | 224.00 | 238.00 | 224.00 | 53,400 | |
| 222.00 | +4.00 | +1.8% | 218.00 | 224.00 | 210.00 | 1,900 | |
| 218.00 | -4.00 | -1.8% | 212.00 | 234.00 | 208.00 | 20,800 | |
| 222.00 | -8.00 | -3.5% | 216.00 | 238.00 | 202.00 | 89,900 | |
| 230.00 | -2.00 | -0.9% | 232.00 | 232.00 | 230.00 | 2,900 | |
| 232.00 | -2.00 | -0.9% | 236.00 | 240.00 | 232.00 | 43,000 | |
| 234.00 | -4.00 | -1.7% | 238.00 | 286.00 | 232.00 | 276,200 | |
| 238.00 | 0.00 | 0.0% | 240.00 | 242.00 | 238.00 | 23,700 | |
| 238.00 | +2.00 | +0.8% | 236.00 | 244.00 | 230.00 | 22,900 | |
| 236.00 | -8.00 | -3.3% | 244.00 | 244.00 | 234.00 | 20,900 | |
| 244.00 | 0.00 | 0.0% | 250.00 | 250.00 | 244.00 | 24,000 | |
| 244.00 | +2.00 | +0.8% | 242.00 | 262.00 | 240.00 | 37,200 | |
| 242.00 | +6.00 | +2.5% | 236.00 | 284.00 | 236.00 | 261,000 | |
| 236.00 | 0.00 | 0.0% | 234.00 | 236.00 | 234.00 | 17,000 | |
| 236.00 | -4.00 | -1.7% | 240.00 | 242.00 | 230.00 | 18,500 | |
| 240.00 | -14.00 | -5.5% | 248.00 | 254.00 | 232.00 | 23,300 | |
| 254.00 | +6.00 | +2.4% | 244.00 | 254.00 | 242.00 | 2,800 | |
| 248.00 | -8.00 | -3.1% | 256.00 | 256.00 | 244.00 | 17,500 | |
| 256.00 | -2.00 | -0.8% | 258.00 | 258.00 | 256.00 | 2,500 | |
| 258.00 | -4.00 | -1.5% | 262.00 | 268.00 | 258.00 | 6,900 | |
| 262.00 | -2.00 | -0.8% | 264.00 | 264.00 | 260.00 | 12,300 | |
| 264.00 | -6.00 | -2.2% | 270.00 | 270.00 | 252.00 | 112,400 | |
| 270.00 | +2.00 | +0.7% | 258.00 | 274.00 | 256.00 | 14,500 | |
| 268.00 | 0.00 | 0.0% | 274.00 | 276.00 | 260.00 | 61,200 | |
| 268.00 | -6.00 | -2.2% | 276.00 | 300.00 | 268.00 | 407,700 | |
| 274.00 | -10.00 | -3.5% | 298.00 | 298.00 | 272.00 | 67,500 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 298.00 | 274.00 | 37,200 | |
| 284.00 | +6.00 | +2.2% | 274.00 | 308.00 | 272.00 | 537,900 | |
| 278.00 | +8.00 | +3.0% | 286.00 | 308.00 | 274.00 | 680,700 | |
| 270.00 | -8.00 | -2.9% | 276.00 | 280.00 | 270.00 | 38,900 | |
| 278.00 | +4.00 | +1.5% | 274.00 | 282.00 | 264.00 | 66,600 | |
| 274.00 | +2.00 | +0.7% | 274.00 | 278.00 | 268.00 | 31,700 | |
| 272.00 | +2.00 | +0.7% | 274.00 | 280.00 | 268.00 | 88,300 | |
| 270.00 | +4.00 | +1.5% | 276.00 | 292.00 | 268.00 | 153,500 | |
| 266.00 | -4.00 | -1.5% | 276.00 | 276.00 | 266.00 | 24,800 | |
| 270.00 | -4.00 | -1.5% | 272.00 | 276.00 | 268.00 | 32,700 | |
| 274.00 | -4.00 | -1.4% | 280.00 | 280.00 | 274.00 | 24,500 | |
| 278.00 | +10.00 | +3.7% | 266.00 | 294.00 | 264.00 | 194,100 | |
| 268.00 | +2.00 | +0.8% | 268.00 | 268.00 | 264.00 | 9,900 | |
| 266.00 | -2.00 | -0.7% | 268.00 | 270.00 | 260.00 | 30,600 | |
| 268.00 | +2.00 | +0.8% | 262.00 | 270.00 | 260.00 | 16,900 | |
| 266.00 | 0.00 | 0.0% | 266.00 | 266.00 | 266.00 | 0 | |
| 266.00 | +6.00 | +2.3% | 262.00 | 270.00 | 262.00 | 33,600 | |
| 260.00 | -2.00 | -0.8% | 260.00 | 270.00 | 260.00 | 14,200 | |
| 262.00 | 0.00 | 0.0% | 266.00 | 266.00 | 258.00 | 40,900 | |
| 262.00 | +4.00 | +1.6% | 260.00 | 264.00 | 256.00 | 42,500 | |
| 258.00 | -4.00 | -1.5% | 262.00 | 268.00 | 254.00 | 46,900 | |
| 262.00 | 0.00 | 0.0% | 262.00 | 262.00 | 262.00 | 0 | |
| 262.00 | -2.00 | -0.8% | 270.00 | 272.00 | 260.00 | 37,800 | |
| 264.00 | -2.00 | -0.8% | 272.00 | 272.00 | 260.00 | 17,700 | |
| 266.00 | -4.00 | -1.5% | 270.00 | 274.00 | 260.00 | 70,300 | |
| 270.00 | -6.00 | -2.2% | 274.00 | 280.00 | 264.00 | 137,000 | |
| 276.00 | -4.00 | -1.4% | 284.00 | 284.00 | 274.00 | 21,100 | |
| 280.00 | +4.00 | +1.4% | 272.00 | 286.00 | 272.00 | 99,200 | |
| 276.00 | -2.00 | -0.7% | 278.00 | 278.00 | 270.00 | 24,500 | |
| 278.00 | +2.00 | +0.7% | 278.00 | 280.00 | 278.00 | 5,400 | |
| 276.00 | -10.00 | -3.5% | 284.00 | 284.00 | 272.00 | 36,000 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 292.00 | 278.00 | 42,700 |
- Ticker
- IDX:IDPR
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 226.00 (-3.4%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 2, 2026
Closed 236.00 (0.0%) on Oct 2, 2026
Advertisement Submission
Jul 30, 2026
Closed 290.00 (-1.4%) on Jul 31, 2026
Report of ownership or any changes in share ownership of public companies
Jul 19, 2026
Closed 304.00 (0.0%) on Jul 20, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 21, 2026
Closed 304.00 (0.0%) on Jun 22, 2026
Explanation on Request for Explanation of the Exchange
Jun 4, 2026
Closed 296.00 (-0.7%) on Jun 5, 2026
Invitation of Annual General Meeting of Shareholders
May 25, 2026
Closed 300.00 (+2.0%) on May 26, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 10, 2026
Closed 298.00 (-2.0%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 20, 2026
Closed 304.00 (0.0%) on Apr 21, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 308.00 (+2.0%) on Apr 1, 2026
PT Indonesia Pondasi Raya Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indonesia Pondasi Raya Tbk.