IDX · PGUN · stock

PT Pradiksi Gunatama Tbk (PGUN) stock price history

Every IDX trading session of PT Pradiksi Gunatama Tbk from Jul 7, 2020 to Sep 28, 2026: 1,500 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 PGUN data, free keyYear by year table

PGUN adjusted close, 2020 to 2026

PGUNPT Pradiksi Gunatama Tbk
IDR 9,225-39.8% over one year
202120222023202420252026
IDR 29,493
All time high, 2025
IDR 29,493
52 week high, IDR 5,250 low
1,500
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.

PGUN key facts

  • PT Pradiksi Gunatama Tbk (PGUN) closed at IDR 9,225 on Sep 28, 2026 on IDX.
  • PGUN's all time high close is IDR 29,493, set on Oct 13, 2025; its all time low close is IDR 154.24 on Jul 7, 2020.
  • PGUN's 52 week range is IDR 5,250 to IDR 29,493.
  • PGUN returned -39.8% over the year to Sep 28, 2026 and +3,385% over five years.
  • Since Jul 7, 2020 PGUN returned +5,881%, +92.9% a year compounded.
  • PGUN's deepest drawdown was -80.6% from Oct 13, 2025 to Jun 8, 2026.
  • DataCedar holds 1,500 daily sessions of PGUN history from Jul 7, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PGUN price chart, 2020 to 2026

PGUN adjusted close, Jul 7, 2020 to Sep 28, 2026IDR 154.24IDR 888.59IDR 5,119IDR 29,4932020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PGUN returns

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

PeriodReturn
1 month-7.1%
3 months+22.2%
6 months+17.6%
Year to date-5.5%
1 year-39.8%
3 years+1,872%
5 years+3,385%
10 yearsn/a
Since Jul 7, 2020+5,881%
Compound annual growth, 6.2 years+92.9%

PGUN records

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

All time high close
IDR 29,493 on Oct 13, 2025
All time low close
IDR 154.24 on Jul 7, 2020
52 week high
IDR 29,493 on Oct 13, 2025
52 week low
IDR 5,250 on Jun 8, 2026
Deepest drawdown
-80.6% from Oct 13, 2025 to Jun 8, 2026, not yet recovered
Best single session
+35.0% on Sep 8, 2021
Worst single session
-19.6% on Mar 6, 2025
Volatility, 1 year annualised
106.3%
Sessions closing higher, 1 year
39%
Growth of 1 since 2020
59.8×
Best calendar year
2025, +2,214%
Worst calendar year
2023, -48%

PGUN 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 Jul 7, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 9,764IDR 15,983IDR 5,250IDR 9,225-5.5%15.2M178
2025IDR 421.91IDR 29,493IDR 421.91IDR 9,764+2,214%43.8M236
2024IDR 413.95IDR 447.79IDR 308.48IDR 421.91+1.9%1.5M237
2023IDR 801.04IDR 1,677IDR 398.03IDR 413.95-48.3%29.3M239
2022IDR 386.09IDR 940.35IDR 346.29IDR 801.04+107.5%51.5M246
2021IDR 248.77IDR 493.56IDR 197.03IDR 386.09+55.2%35.9M247
2020IDR 154.24IDR 502.52IDR 154.24IDR 248.77n/a97.8M117

PGUN monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 9,225-5.6%
August 2026IDR 9,775+29.9%
July 2026IDR 7,525+8.3%
June 2026IDR 6,950-7.5%
May 2026IDR 7,517-15.0%
April 2026IDR 8,840+4.7%
March 2026IDR 8,441-14.4%
February 2026IDR 9,8640.0%
January 2026IDR 9,864+1.0%
December 2025IDR 9,764-19.9%
November 2025IDR 12,187-16.0%
October 2025IDR 14,509-21.1%

About the PGUN data

Daily bars. 1,500 sessions from Jul 7, 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 Jul 7, 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/PGUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PGAS PT Perusahaan Gas Negara (Persero) Tbk
  • PGEO PT Pertamina Geothermal Energy Tbk
  • PGJO PT Bahtera Bumi Raya Tbk
  • PGLI PT Pembangunan Graha Lestari Indah Tbk
  • PICO PT Pelangi Indah Canindo Tbk
  • PIPA PT Oxala Energy International Tbk
  • PJAA PT Pembangunan Jaya Ancol Tbk
  • PJHB PT Pelayaran Jaya Hidup Baru TBK

Common questions

PGUN share price history

Start with any symbol.

Start free