IDX · IDPR · stock
PT Indonesia Pondasi Raya Tbk (IDPR) stock price history
Every IDX trading session of PT Indonesia Pondasi Raya Tbk from Dec 10, 2015 to Sep 28, 2026: 2,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IDPR adjusted close, 2015 to 2026
- IDR 1,398
- All time high, 2016
- IDR 653.84
- 52 week high, IDR 244.00 low
- 2,648
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
IDPR key facts
- PT Indonesia Pondasi Raya Tbk (IDPR) closed at IDR 248.00 on Sep 28, 2026 on IDX.
- IDPR's all time high close is IDR 1,398, set on Jul 27, 2016; its all time low close is IDR 81.86 on Apr 30, 2020.
- IDPR's 52 week range is IDR 244.00 to IDR 653.84.
- IDPR returned -18.1% over the year to Sep 28, 2026 and +34.6% over five years.
- Over ten years IDPR returned -79%, -14.4% a year compounded.
- IDPR's deepest drawdown was -94.1% from Jul 27, 2016 to Apr 30, 2020.
- DataCedar holds 2,648 daily sessions of IDPR history from Dec 10, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IDPR price chart, 2015 to 2026
IDPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -15.9% |
| 6 months | -16.5% |
| Year to date | -5.9% |
| 1 year | -18.1% |
| 3 years | +89.0% |
| 5 years | +34.6% |
| 10 years | -78.8% |
| Since Dec 10, 2015 | -79.8% |
| Compound annual growth, 10.8 years | -13.8% |
IDPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,398 on Jul 27, 2016
- All time low close
- IDR 81.86 on Apr 30, 2020
- 52 week high
- IDR 653.84 on Oct 14, 2025
- 52 week low
- IDR 244.00 on Sep 28, 2026
- Deepest drawdown
- -94.1% from Jul 27, 2016 to Apr 30, 2020, not yet recovered
- Best single session
- +35.0% on Aug 2, 2021
- Worst single session
- -23.1% on Aug 26, 2019
- Volatility, 1 year annualised
- 64.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2019, -58%
IDPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 10, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 263.50 | IDR 320.53 | IDR 244.00 | IDR 248.00 | -5.9% | 30.9M | 178 |
| 2025 | IDR 159.94 | IDR 653.84 | IDR 145.58 | IDR 263.50 | +63.8% | 162.6M | 236 |
| 2024 | IDR 130.29 | IDR 199.59 | IDR 118.76 | IDR 160.90 | +25.3% | 150.5M | 237 |
| 2023 | IDR 163.36 | IDR 178.96 | IDR 108.11 | IDR 128.44 | -21.4% | 124.4M | 239 |
| 2022 | IDR 173.27 | IDR 198.80 | IDR 141.35 | IDR 163.36 | -5.7% | 311.6M | 246 |
| 2021 | IDR 202.46 | IDR 279.05 | IDR 118.55 | IDR 173.27 | -8.0% | 1.7B | 247 |
| 2020 | IDR 323.94 | IDR 352.11 | IDR 81.86 | IDR 188.38 | -41.8% | 132.2M | 242 |
| 2019 | IDR 764.78 | IDR 781.97 | IDR 264.08 | IDR 323.94 | -57.6% | 8M | 257 |
| 2018 | IDR 886.26 | IDR 1,013 | IDR 515.59 | IDR 764.78 | -13.7% | 5M | 261 |
| 2017 | IDR 937.66 | IDR 1,381 | IDR 721.67 | IDR 886.26 | -5.5% | 16.6M | 253 |
| 2016 | IDR 1,118 | IDR 1,448 | IDR 883.24 | IDR 937.66 | -16.1% | 388.8M | 239 |
| 2015 | IDR 1,252 | IDR 1,460 | IDR 1,085 | IDR 1,118 | n/a | 110.1M | 13 |
IDPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 248.00 | -10.8% |
| August 2026 | IDR 278.00 | -4.1% |
| July 2026 | IDR 290.00 | -2.7% |
| June 2026 | IDR 298.00 | +1.0% |
| May 2026 | IDR 294.97 | -0.7% |
| April 2026 | IDR 296.93 | 0.0% |
| March 2026 | IDR 296.93 | +2.7% |
| February 2026 | IDR 289.07 | +8.1% |
| January 2026 | IDR 267.44 | +1.5% |
| December 2025 | IDR 263.50 | -6.3% |
| November 2025 | IDR 281.20 | -13.3% |
| October 2025 | IDR 324.46 | -13.2% |
About the IDPR data
Daily bars. 2,648 sessions from Dec 10, 2015 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IDPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IDPR share price history
