What is the all time high of PEGE?

PT Panca Global Kapital Tbk (PEGE) closed at its highest ever adjusted price, IDR 1,875, on Aug 31, 2021. Its lowest close was IDR 33.46 on Mar 15, 2007.

How much has PEGE returned over the last 10 years?

+50.2% in price terms from the close ten years before Sep 28, 2026, which is +4.1% a year compounded. Over one year the return is +22.1%; over five years -90.8%.

What was the worst drawdown in PEGE history?

-96.4% from the Aug 31, 2021 peak to the Jun 20, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PEGE historical data go?

The daily series starts on Jun 24, 2005 and runs to Sep 28, 2026: 5,234 trading sessions across 21.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PEGE 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 PEGE 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 Jun 24, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PEGE?

Among complete calendar years, 2021 was the best at +760.3% and 2022 the worst at -64.1%, measured close to close.

IDX · PEGE · stock

PT Panca Global Kapital Tbk (PEGE) stock price history

Every IDX trading session of PT Panca Global Kapital Tbk from Jun 24, 2005 to Sep 28, 2026: 5,234 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 PEGE data, free key Year by year table

PEGE adjusted close, 2005 to 2026

PEGEPT Panca Global Kapital Tbk

IDR 138.00+22.1% over one year

IDR 1,875
All time high, 2021: IDR 326.00
52 week high, IDR 85.00 low: 5,234
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

PEGE key facts

PT Panca Global Kapital Tbk (PEGE) closed at IDR 138.00 on Sep 28, 2026 on IDX.
PEGE's all time high close is IDR 1,875, set on Aug 31, 2021; its all time low close is IDR 33.46 on Mar 15, 2007.
PEGE's 52 week range is IDR 85.00 to IDR 326.00.
PEGE returned +22.1% over the year to Sep 28, 2026 and -90.8% over five years.
Over ten years PEGE returned +50%, +4.1% a year compounded.
PEGE's deepest drawdown was -96.4% from Aug 31, 2021 to Jun 20, 2024.
DataCedar holds 5,234 daily sessions of PEGE history from Jun 24, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PEGE price chart, 2005 to 2026

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

PEGE returns

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

Period	Return
1 month	+17.9%
3 months	+26.6%
6 months	-4.2%
Year to date	-42.5%
1 year	+22.1%
3 years	-56.3%
5 years	-90.8%
10 years	+50.2%
Since Jun 24, 2005	+240.9%
Compound annual growth, 21.3 years	+5.9%

PEGE records

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

All time high close: IDR 1,875 on Aug 31, 2021
All time low close: IDR 33.46 on Mar 15, 2007
52 week high: IDR 326.00 on Dec 12, 2025
52 week low: IDR 85.00 on Jun 9, 2026
Deepest drawdown: -96.4% from Aug 31, 2021 to Jun 20, 2024, not yet recovered
Best single session: +162.5% on May 7, 2018
Worst single session: -56.3% on May 4, 2018
Volatility, 1 year annualised: 94.9%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2005: 3.4×
Best calendar year: 2021, +760%
Worst calendar year: 2022, -64%

PEGE 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. 2005 starts on Jun 24, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 242.00	IDR 284.00	IDR 85.00	IDR 138.00	-42.5%	2.8B	178
2025	IDR 112.00	IDR 326.00	IDR 85.00	IDR 240.00	+116.2%	2.2B	236
2024	IDR 170.00	IDR 175.00	IDR 60.00	IDR 111.00	-34.7%	1.2B	237
2023	IDR 422.00	IDR 755.00	IDR 138.00	IDR 170.00	-59.5%	133.6M	239
2022	IDR 1,170	IDR 1,300	IDR 400.00	IDR 420.00	-64.1%	52.8M	246
2021	IDR 127.00	IDR 1,955	IDR 112.00	IDR 1,170	+760.3%	205.9M	247
2020	IDR 191.53	IDR 220.26	IDR 95.76	IDR 136.00	-35.4%	4.9M	242
2019	IDR 166.26	IDR 308.36	IDR 156.16	IDR 210.68	+26.7%	9.8M	257
2018	IDR 124.25	IDR 224.13	IDR 61.53	IDR 166.26	+33.8%	32.4M	261
2017	IDR 79.91	IDR 144.96	IDR 79.91	IDR 124.25	+55.5%	793.2K	254
2016	IDR 78.90	IDR 111.87	IDR 70.72	IDR 79.91	+1.3%	2.7M	246
2015	IDR 73.48	IDR 80.83	IDR 73.48	IDR 78.90	+7.4%	1.4M	245
2014	IDR 96.45	IDR 96.45	IDR 70.15	IDR 73.48	-23.8%	23.3M	244
2013	IDR 74.79	IDR 110.49	IDR 69.69	IDR 96.45	+26.1%	43.9M	244
2012	IDR 73.75	IDR 112.31	IDR 73.75	IDR 76.49	+3.7%	79.3M	246
2011	IDR 46.23	IDR 93.87	IDR 46.23	IDR 73.75	+59.5%	89.6M	247
2010	IDR 42.42	IDR 49.31	IDR 42.42	IDR 46.23	+9.0%	69M	245
2009	IDR 42.97	IDR 42.97	IDR 39.84	IDR 42.42	-1.3%	6M	244
2008	IDR 57.60	IDR 57.60	IDR 42.14	IDR 42.97	-25.4%	13.3M	239
2007	IDR 43.22	IDR 88.50	IDR 33.46	IDR 57.60	+33.3%	1.2B	247
2006	IDR 39.04	IDR 43.22	IDR 34.86	IDR 43.22	+10.7%	11.3M	259
2005	IDR 36.56	IDR 40.48	IDR 31.34	IDR 39.04	n/a	149.7M	131

PEGE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 138.00	+20.0%
August 2026	IDR 115.00	+19.8%
July 2026	IDR 96.00	-28.6%
June 2026	IDR 134.41	+13.9%
May 2026	IDR 118.00	-20.3%
April 2026	IDR 148.00	+16.5%
March 2026	IDR 127.00	-35.5%
February 2026	IDR 197.00	-16.5%
January 2026	IDR 236.00	-1.7%
December 2025	IDR 240.00	+23.1%
November 2025	IDR 195.00	+57.3%
October 2025	IDR 124.00	+8.8%

About the PEGE data

Daily bars. 5,234 sessions from Jun 24, 2005 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 Jun 24, 2005, 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/PEGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PBSA PT Paramita Bangun Sarana Tbk
PCAR PT Prima Cakrawala Abadi Tbk
PDES PT Destinasi Tirta Nusantara Tbk
PDPP PT Primadaya Plastisindo Tbk
PEHA PT Phapros Tbk
PEVE PT. Penta Valent Tbk
PGAS PT Perusahaan Gas Negara (Persero) Tbk
PGEO PT Pertamina Geothermal Energy Tbk

Browse IDX

Historical data guides

Common questions

PEGE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market