IDX · PGJO · stock
PT Bahtera Bumi Raya Tbk (PGJO) stock price history
Every IDX trading session of PT Bahtera Bumi Raya Tbk from Jan 20, 2020 to Sep 28, 2026: 1,613 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.
PGJO adjusted close, 2020 to 2026
- IDR 1,350
- All time high, 2025
- IDR 1,440
- 52 week high, IDR 510.00 low
- 1,613
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PGJO key facts
- PT Bahtera Bumi Raya Tbk (PGJO) closed at IDR 800.00 on Sep 28, 2026 on IDX.
- PGJO's all time high close is IDR 1,350, set on Nov 19, 2025; its all time low close is IDR 23.19 on Nov 11, 2020.
- PGJO's 52 week range is IDR 510.00 to IDR 1,440.
- PGJO returned -20.0% over the year to Sep 28, 2026 and +966.7% over five years.
- Since Jan 20, 2020 PGJO returned +1,026%, +43.6% a year compounded.
- PGJO's deepest drawdown was -70.1% from Jan 22, 2020 to Nov 11, 2020.
- DataCedar holds 1,613 daily sessions of PGJO history from Jan 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PGJO price chart, 2020 to 2026
PGJO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | +11.1% |
| 6 months | +24.0% |
| Year to date | -21.2% |
| 1 year | -20.0% |
| 3 years | +887.7% |
| 5 years | +966.7% |
| 10 years | n/a |
| Since Jan 20, 2020 | +1,026% |
| Compound annual growth, 6.7 years | +43.6% |
PGJO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,350 on Nov 19, 2025
- All time low close
- IDR 23.19 on Nov 11, 2020
- 52 week high
- IDR 1,440 on Nov 20, 2025
- 52 week low
- IDR 510.00 on Mar 10, 2026
- Deepest drawdown
- -70.1% from Jan 22, 2020 to Nov 11, 2020, recovered Jun 25, 2021
- Best single session
- +10.0% on Dec 8, 2020
- Worst single session
- -10.0% on Dec 30, 2020
- Volatility, 1 year annualised
- 78.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2020
- 11.3×
- Best calendar year
- 2025, +968%
- Worst calendar year
- 2022, -1%
PGJO 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. 2020 starts on Jan 20, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,020 | IDR 1,095 | IDR 510.00 | IDR 800.00 | -21.2% | 131.2M | 178 |
| 2025 | IDR 95.00 | IDR 1,440 | IDR 88.00 | IDR 1,015 | +968.4% | 199.7M | 236 |
| 2024 | IDR 82.00 | IDR 110.00 | IDR 75.00 | IDR 95.00 | +14.5% | 380.8M | 237 |
| 2023 | IDR 77.00 | IDR 110.00 | IDR 62.00 | IDR 83.00 | +9.2% | 226.9M | 239 |
| 2022 | IDR 77.00 | IDR 85.00 | IDR 57.00 | IDR 76.00 | -1.3% | 145.3M | 246 |
| 2021 | IDR 42.76 | IDR 120.00 | IDR 35.51 | IDR 77.00 | +96.8% | 130.5M | 247 |
| 2020 | IDR 76.09 | IDR 80.44 | IDR 23.19 | IDR 39.13 | n/a | 41.1M | 230 |
PGJO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 800.00 | -14.0% |
| August 2026 | IDR 930.00 | +22.4% |
| July 2026 | IDR 760.00 | 0.0% |
| June 2026 | IDR 760.00 | -14.1% |
| May 2026 | IDR 885.00 | +9.9% |
| April 2026 | IDR 805.00 | +25.8% |
| March 2026 | IDR 640.00 | -16.3% |
| February 2026 | IDR 765.00 | -17.3% |
| January 2026 | IDR 925.00 | -8.9% |
| December 2025 | IDR 1,015 | -3.8% |
| November 2025 | IDR 1,055 | -2.3% |
| October 2025 | IDR 1,080 | +33.3% |
About the PGJO data
Daily bars. 1,613 sessions from Jan 20, 2020 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 Jan 20, 2020, 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/PGJO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PGJO share price history
