What is the all time high of BKSW?

PT Bank QNB Indonesia Tbk (BKSW) closed at its highest ever adjusted price, IDR 584.52, on Apr 30, 2015. Its lowest close was IDR 33.21 on Nov 14, 2003.

How much has BKSW returned over the last 10 years?

-81.2% in price terms from the close ten years before Sep 28, 2026, which is -15.4% a year compounded. Over one year the return is -30.3%; over five years -75.5%.

What was the worst drawdown in BKSW history?

-92.1% from the May 4, 2015 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BKSW historical data go?

The daily series starts on Nov 21, 2002 and runs to Sep 28, 2026: 5,904 trading sessions across 23.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BKSW historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BKSW historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 21, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BKSW?

Among complete calendar years, 2005 was the best at +135.3% and 2003 the worst at -67.7%, measured close to close.

IDX · BKSW · stock

PT Bank QNB Indonesia Tbk (BKSW) stock price history

Every IDX trading session of PT Bank QNB Indonesia Tbk from Nov 21, 2002 to Sep 28, 2026: 5,904 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.

Get BKSW data, free key Year by year table

BKSW adjusted close, 2002 to 2026

BKSWPT Bank QNB Indonesia Tbk

IDR 46.00-30.3% over one year

IDR 584.52
All time high, 2015: IDR 79.00
52 week high, IDR 43.00 low: 5,904
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BKSW key facts

PT Bank QNB Indonesia Tbk (BKSW) closed at IDR 46.00 on Sep 28, 2026 on IDX.
BKSW's all time high close is IDR 584.52, set on Apr 30, 2015; its all time low close is IDR 33.21 on Nov 14, 2003.
BKSW's 52 week range is IDR 43.00 to IDR 79.00.
BKSW returned -30.3% over the year to Sep 28, 2026 and -75.5% over five years.
Over ten years BKSW returned -81%, -15.4% a year compounded.
BKSW's deepest drawdown was -92.1% from May 4, 2015 to Sep 28, 2026.
DataCedar holds 5,904 daily sessions of BKSW history from Nov 21, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BKSW price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BKSW returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.8%
3 months	-9.8%
6 months	-20.7%
Year to date	-28.1%
1 year	-30.3%
3 years	-47.7%
5 years	-75.5%
10 years	-81.2%
Since Nov 21, 2002	-44.6%
Compound annual growth, 23.9 years	-2.4%

BKSW records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 584.52 on Apr 30, 2015
All time low close: IDR 33.21 on Nov 14, 2003
52 week high: IDR 79.00 on Nov 26, 2025
52 week low: IDR 43.00 on Sep 28, 2026
Deepest drawdown: -92.1% from May 4, 2015 to Sep 28, 2026, not yet recovered
Best single session: +34.8% on Oct 14, 2020
Worst single session: -25.0% on Nov 22, 2019
Volatility, 1 year annualised: 31.3%
Sessions closing higher, 1 year: 24%
Best calendar year: 2005, +135%
Worst calendar year: 2003, -68%

BKSW 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. 2002 starts on Nov 21, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 65.00	IDR 77.00	IDR 43.00	IDR 46.00	-28.1%	996.5M	179
2025	IDR 71.00	IDR 81.00	IDR 50.00	IDR 64.00	-9.9%	3B	236
2024	IDR 82.00	IDR 104.00	IDR 50.00	IDR 71.00	-12.3%	1.3B	237
2023	IDR 103.00	IDR 118.00	IDR 75.00	IDR 81.00	-20.6%	612.1M	239
2022	IDR 192.00	IDR 206.00	IDR 96.00	IDR 102.00	-46.9%	1.8B	246
2021	IDR 105.00	IDR 392.00	IDR 86.00	IDR 192.00	+81.1%	12.5B	247
2020	IDR 168.00	IDR 210.00	IDR 51.00	IDR 106.00	-41.1%	42.6M	242
2019	IDR 182.00	IDR 232.00	IDR 110.00	IDR 180.00	-1.1%	3.7M	258
2018	IDR 240.00	IDR 244.00	IDR 147.00	IDR 182.00	-24.2%	3.8M	261
2017	IDR 251.07	IDR 505.00	IDR 183.00	IDR 240.00	-4.4%	22M	254
2016	IDR 273.82	IDR 318.55	IDR 200.07	IDR 251.07	+10.3%	2.1M	246
2015	IDR 321.68	IDR 627.68	IDR 198.50	IDR 227.53	-29.3%	3.6M	245
2014	IDR 312.34	IDR 347.58	IDR 242.93	IDR 321.68	+3.0%	221.3K	244
2013	IDR 347.10	IDR 451.15	IDR 242.93	IDR 312.34	-10.0%	10.3M	244
2012	IDR 357.16	IDR 377.29	IDR 276.68	IDR 347.10	-2.8%	5M	246
2011	IDR 189.47	IDR 437.65	IDR 186.13	IDR 357.16	+75.8%	122.6M	247
2010	IDR 144.55	IDR 203.15	IDR 136.73	IDR 203.15	+40.5%	131.8M	245
2009	IDR 130.87	IDR 150.41	IDR 111.34	IDR 144.55	+10.4%	8.5M	244
2008	IDR 97.67	IDR 134.78	IDR 93.76	IDR 130.87	+34.0%	4.2M	239
2007	IDR 89.85	IDR 101.57	IDR 83.02	IDR 97.67	+8.7%	10.7M	247
2006	IDR 78.13	IDR 89.85	IDR 57.62	IDR 89.85	+15.0%	10.2M	259
2005	IDR 33.21	IDR 78.13	IDR 33.21	IDR 78.13	+135.3%	790M	247
2004	IDR 48.83	IDR 48.83	IDR 33.21	IDR 33.21	-32.0%	311.9M	262
2003	IDR 151.38	IDR 156.27	IDR 33.21	IDR 48.83	-67.7%	1.6B	261
2002	IDR 68.37	IDR 170.92	IDR 68.37	IDR 151.38	n/a	199.5M	29

BKSW monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 46.00	-11.5%
August 2026	IDR 52.00	-1.9%
July 2026	IDR 53.00	+3.9%
June 2026	IDR 51.00	-5.6%
May 2026	IDR 54.00	-10.0%
April 2026	IDR 60.00	+3.4%
March 2026	IDR 58.00	-9.4%
February 2026	IDR 64.00	-1.5%
January 2026	IDR 65.00	+1.6%
December 2025	IDR 64.00	-1.5%
November 2025	IDR 65.00	+1.6%
October 2025	IDR 64.00	-4.5%

About the BKSW data

Daily bars. 5,904 sessions from Nov 21, 2002 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 Nov 21, 2002, 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/BKSW/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BJBR PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
BJTM PT Bank Pembangunan Daerah Jawa Timur Tbk
BKDP PT Bukit Darmo Property Tbk
BKSL PT Sentul City Tbk
BLES PT Superior Prima Sukses Tbk
BLOG PT Trimitra Trans Persada Tbk
BLTA PT Berlian Laju Tanker Tbk
BLUE PT Berkah Prima Perkasa Tbk

Browse IDX

Historical data guides

Common questions

BKSW share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market