IDX · PDES · stock
PT Destinasi Tirta Nusantara Tbk (PDES) stock price history
Every IDX trading session of PT Destinasi Tirta Nusantara Tbk from Jul 8, 2008 to Sep 28, 2026: 4,475 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.
PDES adjusted close, 2008 to 2026
- IDR 1,697
- All time high, 2018
- IDR 698.63
- 52 week high, IDR 356.00 low
- 4,475
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
PDES key facts
- PT Destinasi Tirta Nusantara Tbk (PDES) closed at IDR 382.00 on Sep 28, 2026 on IDX.
- PDES's all time high close is IDR 1,697, set on Dec 11, 2018; its all time low close is IDR 58.34 on Feb 5, 2009.
- PDES's 52 week range is IDR 356.00 to IDR 698.63.
- PDES returned -18.2% over the year to Sep 28, 2026 and +24.3% over five years.
- Over ten years PDES returned +48%, +4.0% a year compounded.
- PDES's deepest drawdown was -89.5% from Dec 11, 2018 to Jun 5, 2024.
- DataCedar holds 4,475 daily sessions of PDES history from Jul 8, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PDES price chart, 2008 to 2026
PDES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -15.5% |
| 6 months | -27.1% |
| Year to date | -36.2% |
| 1 year | -18.2% |
| 3 years | -0.8% |
| 5 years | +24.3% |
| 10 years | +47.9% |
| Since Jul 8, 2008 | +17.5% |
| Compound annual growth, 18.2 years | +0.9% |
PDES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,697 on Dec 11, 2018
- All time low close
- IDR 58.34 on Feb 5, 2009
- 52 week high
- IDR 698.63 on Oct 1, 2025
- 52 week low
- IDR 356.00 on Aug 20, 2026
- Deepest drawdown
- -89.5% from Dec 11, 2018 to Jun 5, 2024, not yet recovered
- Best single session
- +42.9% on Dec 30, 2008
- Worst single session
- -34.8% on Sep 12, 2011
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2017, +446%
- Worst calendar year
- 2020, -50%
PDES 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. 2008 starts on Jul 8, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 598.82 | IDR 598.82 | IDR 356.00 | IDR 382.00 | -36.2% | 30.9M | 178 |
| 2025 | IDR 253.50 | IDR 698.63 | IDR 217.57 | IDR 598.82 | +136.2% | 84.8M | 236 |
| 2024 | IDR 219.57 | IDR 277.45 | IDR 171.66 | IDR 253.50 | +15.5% | 24.6M | 237 |
| 2023 | IDR 307.40 | IDR 513.99 | IDR 197.61 | IDR 219.57 | -28.1% | 84.7M | 239 |
| 2022 | IDR 301.41 | IDR 353.31 | IDR 197.61 | IDR 305.40 | +1.3% | 284.5M | 246 |
| 2021 | IDR 433.15 | IDR 703.62 | IDR 227.55 | IDR 301.41 | -30.4% | 266.5M | 247 |
| 2020 | IDR 958.12 | IDR 1,128 | IDR 186.63 | IDR 433.15 | -50.1% | 1.1M | 242 |
| 2019 | IDR 1,597 | IDR 1,697 | IDR 553.91 | IDR 868.29 | -45.6% | 299.2K | 258 |
| 2018 | IDR 1,327 | IDR 1,796 | IDR 828.37 | IDR 1,597 | +20.3% | 572.9K | 261 |
| 2017 | IDR 242.91 | IDR 1,347 | IDR 119.54 | IDR 1,327 | +446.5% | 1.2M | 254 |
| 2016 | IDR 153.02 | IDR 401.67 | IDR 153.02 | IDR 242.91 | +58.8% | 50.1M | 246 |
| 2015 | IDR 175.97 | IDR 175.97 | IDR 153.02 | IDR 153.02 | -13.0% | 1.1M | 245 |
| 2014 | IDR 130.06 | IDR 243.87 | IDR 129.11 | IDR 175.97 | +35.3% | 8.3M | 244 |
| 2013 | IDR 153.02 | IDR 162.58 | IDR 124.32 | IDR 130.06 | -15.0% | 9.3M | 244 |
| 2012 | IDR 96.59 | IDR 153.02 | IDR 96.59 | IDR 153.02 | +68.4% | 2.7M | 246 |
| 2011 | IDR 178.84 | IDR 196.05 | IDR 75.55 | IDR 90.85 | -49.2% | 40M | 247 |
| 2010 | IDR 119.54 | IDR 215.18 | IDR 114.76 | IDR 178.84 | +49.6% | 46.3M | 245 |
| 2009 | IDR 95.63 | IDR 301.25 | IDR 50.69 | IDR 119.54 | +25.0% | 94.2M | 244 |
| 2008 | IDR 239.09 | IDR 459.05 | IDR 61.21 | IDR 95.63 | n/a | 974.2M | 116 |
PDES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 382.00 | -2.1% |
| August 2026 | IDR 390.00 | +4.3% |
| July 2026 | IDR 374.00 | -17.3% |
| June 2026 | IDR 452.00 | -10.5% |
| May 2026 | IDR 505.00 | -0.8% |
| April 2026 | IDR 509.00 | -3.8% |
| March 2026 | IDR 528.96 | -1.9% |
| February 2026 | IDR 538.94 | -0.9% |
| January 2026 | IDR 543.93 | -9.2% |
| December 2025 | IDR 598.82 | +2.6% |
| November 2025 | IDR 583.85 | -10.7% |
| October 2025 | IDR 653.72 | +10.1% |
About the PDES data
Daily bars. 4,475 sessions from Jul 8, 2008 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 Jul 8, 2008, 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/PDES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PDES share price history
