Efek Terdaftar
INDONESIA PONDASI RAYA Tbk, PT
- Security name
- INDONESIA PONDASI RAYA Tbk
- Issuer
- INDONESIA PONDASI RAYA Tbk, PT
- ISIN Code
- ID1000136401
- Short Code
- IDPR
- Type
-
Saham Biasa
- Listing Date
- December 10, 2015
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 2,003,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- BUILDING CONSTRUCTION
- Number of Securities
- 2,003,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025072828 Jul 2025 |
206 |
218 |
206 |
214 |
14,933 |
315,879,400 |
207 |
| 2025072929 Jul 2025 |
214 |
220 |
212 |
214 |
4,498 |
96,848,800 |
122 |
| 2025073030 Jul 2025 |
214 |
222 |
210 |
218 |
6,712 |
147,729,800 |
114 |
| 2025073131 Jul 2025 |
220 |
232 |
220 |
228 |
11,597 |
262,292,200 |
219 |
| 2025080101 Aug 2025 |
224 |
226 |
208 |
224 |
1,006 |
22,194,200 |
81 |
| 2025080404 Aug 2025 |
224 |
232 |
206 |
220 |
8,728 |
190,916,000 |
179 |
| 2025080505 Aug 2025 |
224 |
226 |
214 |
218 |
4,233 |
93,132,400 |
87 |
| 2025080606 Aug 2025 |
218 |
220 |
210 |
216 |
1,718 |
36,881,800 |
49 |
| 2025080707 Aug 2025 |
212 |
220 |
206 |
210 |
2,161 |
45,393,200 |
53 |
| 2025080808 Aug 2025 |
210 |
214 |
208 |
214 |
2,570 |
54,059,200 |
46 |
| 2025081111 Aug 2025 |
214 |
230 |
212 |
220 |
9,564 |
212,973,000 |
119 |
| 2025081212 Aug 2025 |
220 |
220 |
218 |
218 |
784 |
17,105,000 |
36 |
| 2025081313 Aug 2025 |
220 |
228 |
216 |
218 |
3,117 |
70,412,400 |
55 |
| 2025081414 Aug 2025 |
228 |
272 |
218 |
272 |
95,391 |
2,473,914,000 |
1,676 |
| 2025081515 Aug 2025 |
288 |
290 |
238 |
244 |
61,952 |
1,579,357,600 |
1,210 |
| 2025081919 Aug 2025 |
244 |
268 |
226 |
244 |
19,715 |
482,360,000 |
595 |
| 2025082020 Aug 2025 |
250 |
260 |
230 |
256 |
12,419 |
308,972,200 |
302 |
| 2025082121 Aug 2025 |
256 |
260 |
246 |
250 |
17,828 |
447,736,600 |
329 |
| 2025082222 Aug 2025 |
252 |
256 |
238 |
244 |
26,772 |
650,219,800 |
315 |
| 2025082525 Aug 2025 |
248 |
248 |
240 |
246 |
8,659 |
212,005,600 |
171 |
| 2025082626 Aug 2025 |
244 |
250 |
242 |
246 |
4,227 |
103,746,400 |
90 |
| 2025082727 Aug 2025 |
246 |
260 |
240 |
244 |
12,723 |
317,489,600 |
261 |
| 2025082828 Aug 2025 |
248 |
256 |
244 |
254 |
11,381 |
282,534,000 |
199 |
| 2025082929 Aug 2025 |
254 |
258 |
246 |
254 |
5,292 |
132,397,000 |
124 |
| 2025090101 Sep 2025 |
242 |
252 |
236 |
246 |
4,239 |
104,211,000 |
151 |
| 2025090202 Sep 2025 |
248 |
250 |
244 |
244 |
1,186 |
29,282,000 |
67 |
| 2025090303 Sep 2025 |
248 |
252 |
238 |
246 |
8,723 |
212,257,000 |
157 |
| 2025090404 Sep 2025 |
246 |
248 |
240 |
240 |
3,820 |
92,540,200 |
83 |
| 2025090808 Sep 2025 |
242 |
246 |
240 |
242 |
1,646 |
39,648,400 |
67 |
| 2025090909 Sep 2025 |
242 |
252 |
240 |
244 |
4,354 |
106,228,800 |
99 |
| 2025091010 Sep 2025 |
244 |
248 |
242 |
244 |
1,138 |
27,816,800 |
44 |
| 2025091111 Sep 2025 |
246 |
256 |
244 |
252 |
2,541 |
63,064,000 |
88 |
| 2025091212 Sep 2025 |
250 |
270 |
250 |
254 |
9,067 |
233,727,800 |
250 |
| 2025091515 Sep 2025 |
256 |
266 |
252 |
252 |
4,704 |
120,825,400 |
220 |
| 2025091616 Sep 2025 |
258 |
262 |
254 |
258 |
7,191 |
185,592,000 |
135 |
| 2025091717 Sep 2025 |
258 |
322 |
258 |
276 |
72,865 |
2,202,808,800 |
1,927 |
| 2025091818 Sep 2025 |
272 |
288 |
262 |
278 |
5,582 |
152,765,600 |
268 |
| 2025091919 Sep 2025 |
278 |
292 |
278 |
288 |
9,759 |
279,275,600 |
252 |
| 2025092222 Sep 2025 |
296 |
320 |
290 |
314 |
14,738 |
454,539,800 |
532 |
| 2025092323 Sep 2025 |
314 |
316 |
300 |
312 |
6,033 |
184,528,600 |
225 |
| 2025092424 Sep 2025 |
310 |
310 |
280 |
286 |
4,585 |
138,871,200 |
144 |
| 2025092525 Sep 2025 |
290 |
312 |
290 |
306 |
5,575 |
166,471,200 |
236 |
| 2025092626 Sep 2025 |
306 |
320 |
298 |
308 |
10,536 |
324,034,600 |
218 |
| 2025092929 Sep 2025 |
312 |
336 |
304 |
318 |
11,941 |
379,602,600 |
270 |
| 2025123030 Dec 2025 |
272 |
272 |
266 |
268 |
1,394 |
37,548,800 |
87 |
| 2026021010 Feb 2026 |
284 |
284 |
280 |
282 |
489 |
13,742,000 |
26 |
| 2026021212 Feb 2026 |
288 |
288 |
278 |
280 |
1,626 |
45,583,800 |
60 |
| 2026021313 Feb 2026 |
280 |
284 |
280 |
280 |
866 |
24,256,400 |
26 |
| 2026021818 Feb 2026 |
282 |
288 |
280 |
282 |
1,123 |
31,707,000 |
40 |
| 2026021919 Feb 2026 |
284 |
286 |
282 |
284 |
1,774 |
50,337,800 |
23 |
| 2026022020 Feb 2026 |
306 |
306 |
286 |
290 |
3,918 |
115,406,800 |
237 |
| 2026022323 Feb 2026 |
292 |
292 |
286 |
288 |
2,233 |
64,472,400 |
79 |
| 2026022424 Feb 2026 |
292 |
292 |
286 |
286 |
1,954 |
56,151,800 |
33 |
| 2026022525 Feb 2026 |
286 |
288 |
282 |
284 |
2,778 |
78,798,000 |
40 |
| 2026022727 Feb 2026 |
282 |
294 |
282 |
294 |
3,594 |
104,793,800 |
94 |
| 2026030202 Mar 2026 |
292 |
292 |
282 |
284 |
905 |
25,826,800 |
27 |
| 2026030303 Mar 2026 |
284 |
308 |
284 |
308 |
9,688 |
285,332,200 |
192 |
| 2026030404 Mar 2026 |
302 |
306 |
298 |
300 |
1,830 |
55,010,200 |
55 |
| 2026030505 Mar 2026 |
310 |
310 |
302 |
306 |
2,548 |
77,919,800 |
81 |
| 2026030606 Mar 2026 |
310 |
310 |
302 |
304 |
2,665 |
81,336,600 |
70 |
| 2026030909 Mar 2026 |
304 |
304 |
292 |
292 |
3,476 |
102,776,800 |
60 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 IDPR :
5 IDR)
|
2026062929 Jun 2026 |
2026070101 Jul 2026 |
2026071717 Jul 2026 |
Active |
| Proxy Voting |
|
- |
2026052525 May 2026 |
2026061919 Jun 2026 |
Active |
| Cash Dividend |
(1 IDPR :
5 IDR)
|
2025070404 Jul 2025 |
2025070808 Jul 2025 |
2025072323 Jul 2025 |
Active |
| Proxy Voting |
|
- |
2025060202 Jun 2025 |
2025062525 Jun 2025 |
Active |
| Cash Dividend |
(1 IDPR :
5 IDR)
|
2024070101 Jul 2024 |
2024070303 Jul 2024 |
2024071717 Jul 2024 |
Active |
| Proxy Voting |
|
- |
2024052929 May 2024 |
2024062121 Jun 2024 |
Active |
| Cash Dividend |
(1 IDPR :
1 IDR)
|
2023070606 Jul 2023 |
2023071010 Jul 2023 |
2023072525 Jul 2023 |
Active |
| Proxy Voting |
|
- |
2023053030 May 2023 |
2023062323 Jun 2023 |
Active |
| Cash Dividend |
(1 IDPR :
1 IDR)
|
2022070404 Jul 2022 |
2022070606 Jul 2022 |
2022072121 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2022053131 May 2022 |
2022062424 Jun 2022 |
Active |
| Cash Dividend |
(1 IDPR :
5 IDR)
|
2021070505 Jul 2021 |
2021070707 Jul 2021 |
2021072727 Jul 2021 |
Active |
| Proxy Voting |
|
- |
2021060202 Jun 2021 |
2021062525 Jun 2021 |
Active |
| Proxy Voting |
|
- |
2020060303 Jun 2020 |
2020062626 Jun 2020 |
Active |
| Proxy Voting |
|
- |
2019062626 Jun 2019 |
2019071919 Jul 2019 |
Active |
| Cash Dividend |
(1 IDPR :
10 IDR)
|
2019052727 May 2019 |
2019052929 May 2019 |
2019061414 Jun 2019 |
Active |
| Proxy Voting |
|
- |
2019042424 Apr 2019 |
2019051717 May 2019 |
Active |
| Cash Dividend |
(1 IDPR :
15 IDR)
|
2018060808 Jun 2018 |
2018062222 Jun 2018 |
2018070303 Jul 2018 |
Active |
| Proxy Voting |
|
- |
2018053131 May 2018 |
2018053131 May 2018 |
Active |
| Cash Dividend |
(1 IDPR :
10 IDR)
|
2017061616 Jun 2017 |
2017062121 Jun 2017 |
2017070707 Jul 2017 |
Active |
| Proxy Voting |
|
- |
2017051717 May 2017 |
2017060909 Jun 2017 |
Active |
| Cash Dividend |
(1 IDPR :
5 IDR)
|
2016062121 Jun 2016 |
2016062424 Jun 2016 |
2016063030 Jun 2016 |
Active |
| Proxy Voting |
|
- |
2016052020 May 2016 |
2016061414 Jun 2016 |
Active |
