Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,278.07 +713.47 (+1.12%) CMC Crypto 200
1,339.42 +62.44 (+4.89%)
PT Indonesia Pondasi Raya Tbk (IDPR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:04PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 657,100 |
| 02 May 2024 | 147.00 | 151.00 | 130.00 | 134.00 | 134.00 | 1,192,700 |
| 30 Apr 2024 | 146.00 | 154.00 | 142.00 | 150.00 | 150.00 | 104,300 |
| 29 Apr 2024 | 157.00 | 157.00 | 146.00 | 150.00 | 150.00 | 243,200 |
| 26 Apr 2024 | 157.00 | 159.00 | 150.00 | 152.00 | 152.00 | 926,100 |
| 25 Apr 2024 | 159.00 | 164.00 | 154.00 | 157.00 | 157.00 | 636,000 |
| 24 Apr 2024 | 159.00 | 167.00 | 152.00 | 164.00 | 164.00 | 586,600 |
| 23 Apr 2024 | 170.00 | 170.00 | 157.00 | 162.00 | 162.00 | 580,200 |
| 22 Apr 2024 | 162.00 | 172.00 | 155.00 | 166.00 | 166.00 | 1,020,000 |
| 19 Apr 2024 | 172.00 | 172.00 | 159.00 | 164.00 | 164.00 | 248,400 |
| 18 Apr 2024 | 171.00 | 175.00 | 165.00 | 169.00 | 169.00 | 451,300 |
| 17 Apr 2024 | 167.00 | 180.00 | 159.00 | 170.00 | 170.00 | 969,300 |
| 16 Apr 2024 | 161.00 | 172.00 | 156.00 | 167.00 | 167.00 | 482,400 |
| 05 Apr 2024 | 170.00 | 170.00 | 160.00 | 166.00 | 166.00 | 419,000 |
| 04 Apr 2024 | 165.00 | 173.00 | 158.00 | 165.00 | 165.00 | 1,095,200 |
| 03 Apr 2024 | 153.00 | 175.00 | 151.00 | 164.00 | 164.00 | 1,456,300 |
| 02 Apr 2024 | 151.00 | 157.00 | 141.00 | 153.00 | 153.00 | 1,120,200 |
| 01 Apr 2024 | 164.00 | 167.00 | 146.00 | 150.00 | 150.00 | 2,493,200 |
| 28 Mar 2024 | 170.00 | 185.00 | 160.00 | 160.00 | 160.00 | 6,810,600 |
| 27 Mar 2024 | 200.00 | 216.00 | 162.00 | 162.00 | 162.00 | 54,581,400 |
| 26 Mar 2024 | 191.00 | 191.00 | 152.00 | 191.00 | 191.00 | 19,143,900 |
| 25 Mar 2024 | 147.00 | 147.00 | 141.00 | 142.00 | 142.00 | 66,900 |
| 22 Mar 2024 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 2,900 |
| 21 Mar 2024 | 141.00 | 146.00 | 139.00 | 140.00 | 140.00 | 105,500 |
| 20 Mar 2024 | 144.00 | 149.00 | 141.00 | 143.00 | 143.00 | 39,900 |
| 19 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 17,000 |
| 18 Mar 2024 | 143.00 | 147.00 | 141.00 | 141.00 | 141.00 | 770,500 |
| 15 Mar 2024 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | 760,800 |
| 14 Mar 2024 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | 39,100 |
| 13 Mar 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 600 |
| 08 Mar 2024 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 40,200 |
| 07 Mar 2024 | 143.00 | 148.00 | 140.00 | 142.00 | 142.00 | 9,100 |
| 06 Mar 2024 | 139.00 | 145.00 | 139.00 | 143.00 | 143.00 | 11,500 |
| 05 Mar 2024 | 142.00 | 144.00 | 138.00 | 139.00 | 139.00 | 153,400 |
| 04 Mar 2024 | 140.00 | 150.00 | 139.00 | 142.00 | 142.00 | 100,400 |
| 01 Mar 2024 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 13,700 |
| 29 Feb 2024 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 529,100 |
| 28 Feb 2024 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 193,300 |
| 27 Feb 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 15,900 |
| 26 Feb 2024 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 34,300 |
| 23 Feb 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 201,200 |
| 22 Feb 2024 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | 177,300 |
| 21 Feb 2024 | 145.00 | 150.00 | 142.00 | 142.00 | 142.00 | 52,600 |
| 20 Feb 2024 | 154.00 | 154.00 | 143.00 | 143.00 | 143.00 | 16,100 |
| 19 Feb 2024 | 144.00 | 154.00 | 142.00 | 144.00 | 144.00 | 138,600 |
| 16 Feb 2024 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 238,900 |
| 15 Feb 2024 | 146.00 | 150.00 | 140.00 | 145.00 | 145.00 | 424,200 |
| 13 Feb 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 700 |
| 12 Feb 2024 | 141.00 | 147.00 | 140.00 | 147.00 | 147.00 | 1,500 |
| 07 Feb 2024 | 148.00 | 148.00 | 141.00 | 147.00 | 147.00 | 5,000 |
| 06 Feb 2024 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 75,400 |
| 05 Feb 2024 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 600 |
| 02 Feb 2024 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 44,400 |
| 01 Feb 2024 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 22,000 |
| 31 Jan 2024 | 143.00 | 146.00 | 141.00 | 145.00 | 145.00 | 25,800 |
| 30 Jan 2024 | 145.00 | 145.00 | 140.00 | 143.00 | 143.00 | 197,900 |
| 29 Jan 2024 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 45,600 |
| 26 Jan 2024 | 147.00 | 147.00 | 141.00 | 145.00 | 145.00 | 129,900 |
| 25 Jan 2024 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | 235,300 |
| 24 Jan 2024 | 143.00 | 149.00 | 140.00 | 149.00 | 149.00 | 27,400 |
| 23 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 200 |
| 22 Jan 2024 | 144.00 | 154.00 | 143.00 | 147.00 | 147.00 | 262,400 |
| 19 Jan 2024 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 252,300 |
| 18 Jan 2024 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 416,700 |
| 17 Jan 2024 | 146.00 | 148.00 | 141.00 | 145.00 | 145.00 | 133,700 |
| 16 Jan 2024 | 150.00 | 150.00 | 143.00 | 146.00 | 146.00 | 38,000 |
| 15 Jan 2024 | 149.00 | 150.00 | 143.00 | 143.00 | 143.00 | 6,900 |
| 12 Jan 2024 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 24,900 |
| 11 Jan 2024 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 17,200 |
| 10 Jan 2024 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | 3,900 |
| 09 Jan 2024 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 14,000 |
| 08 Jan 2024 | 147.00 | 150.00 | 143.00 | 146.00 | 146.00 | 1,847,800 |
| 05 Jan 2024 | 147.00 | 147.00 | 142.00 | 147.00 | 147.00 | 90,900 |
| 04 Jan 2024 | 146.00 | 147.00 | 142.00 | 146.00 | 146.00 | 98,500 |
| 03 Jan 2024 | 139.00 | 148.00 | 139.00 | 148.00 | 148.00 | 162,300 |
| 02 Jan 2024 | 141.00 | 149.00 | 138.00 | 138.00 | 138.00 | 571,300 |
| 29 Dec 2023 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 30,400 |
| 28 Dec 2023 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 19,300 |
| 27 Dec 2023 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 151,900 |
| 22 Dec 2023 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 86,900 |
| 21 Dec 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 20 Dec 2023 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 375,000 |
| 19 Dec 2023 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 908,900 |
| 18 Dec 2023 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 122,500 |
| 15 Dec 2023 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 58,900 |
| 14 Dec 2023 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | 351,300 |
| 13 Dec 2023 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 61,900 |
| 12 Dec 2023 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 116,700 |
| 11 Dec 2023 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 46,100 |
| 08 Dec 2023 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 17,900 |
| 07 Dec 2023 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 184,800 |
| 06 Dec 2023 | 137.00 | 144.00 | 137.00 | 140.00 | 140.00 | 154,000 |
| 05 Dec 2023 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 75,800 |
| 04 Dec 2023 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 15,000 |
| 01 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 17,900 |
| 30 Nov 2023 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 567,700 |
| 29 Nov 2023 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | 49,000 |
| 28 Nov 2023 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | 543,300 |
| 27 Nov 2023 | 139.00 | 149.00 | 138.00 | 140.00 | 140.00 | 926,600 |
| 24 Nov 2023 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.