What is the all time high of PNSE?

PT Pudjiadi and Sons Tbk (PNSE) closed at its highest ever adjusted price, IDR 1,459, on Dec 11, 2024. Its lowest close was IDR 57.93 on Sep 19, 2005.

How much has PNSE returned over the last 10 years?

-57.7% in price terms from the close ten years before Sep 29, 2026, which is -8.2% a year compounded. Over one year the return is -48.1%; over five years +32.7%.

What was the worst drawdown in PNSE history?

-77.7% from the Nov 9, 2012 peak to the Feb 11, 2020 trough on adjusted closes; the previous peak was regained on Nov 20, 2024.

How far back does PNSE historical data go?

The daily series starts on Apr 9, 2001 and runs to Sep 29, 2026: 6,328 trading sessions across 25.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PNSE 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 PNSE 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 Apr 9, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PNSE?

Among complete calendar years, 2020 was the best at +222.3% and 2019 the worst at -49.7%, measured close to close.

IDX · PNSE · stock

PT Pudjiadi and Sons Tbk (PNSE) stock price history

Every IDX trading session of PT Pudjiadi and Sons Tbk from Apr 9, 2001 to Sep 29, 2026: 6,328 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 PNSE data, free key Year by year table

PNSE adjusted close, 2001 to 2026

PNSEPT Pudjiadi and Sons Tbk

IDR 462.00-48.1% over one year

IDR 1,459
All time high, 2024: IDR 1,000
52 week high, IDR 436.00 low: 6,328
Daily sessions since 2001

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

PNSE key facts

PT Pudjiadi and Sons Tbk (PNSE) closed at IDR 462.00 on Sep 29, 2026 on IDX.
PNSE's all time high close is IDR 1,459, set on Dec 11, 2024; its all time low close is IDR 57.93 on Sep 19, 2005.
PNSE's 52 week range is IDR 436.00 to IDR 1,000.
PNSE returned -48.1% over the year to Sep 29, 2026 and +32.7% over five years.
Over ten years PNSE returned -58%, -8.2% a year compounded.
PNSE's deepest drawdown was -77.7% from Nov 9, 2012 to Feb 11, 2020.
DataCedar holds 6,328 daily sessions of PNSE history from Apr 9, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PNSE price chart, 2001 to 2026

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

PNSE returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-8.5%
3 months	-7.6%
6 months	-33.5%
Year to date	-37.6%
1 year	-48.1%
3 years	+18.4%
5 years	+32.7%
10 years	-57.7%
Since Apr 9, 2001	+665.0%
Compound annual growth, 25.5 years	+8.3%

PNSE records

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

All time high close: IDR 1,459 on Dec 11, 2024
All time low close: IDR 57.93 on Sep 19, 2005
52 week high: IDR 1,000 on Oct 1, 2025
52 week low: IDR 436.00 on Jun 9, 2026
Deepest drawdown: -77.7% from Nov 9, 2012 to Feb 11, 2020, recovered Nov 20, 2024
Best single session: +80.6% on May 3, 2001
Worst single session: -26.7% on Mar 4, 2005
Volatility, 1 year annualised: 56.8%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2001: 7.7×
Best calendar year: 2020, +222%
Worst calendar year: 2019, -50%

PNSE 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. 2001 starts on Apr 9, 2001; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 690.00	IDR 885.00	IDR 436.00	IDR 462.00	-37.6%	13.9M	180
2025	IDR 829.57	IDR 1,080	IDR 315.84	IDR 740.00	+7.3%	32.2M	236
2024	IDR 427.87	IDR 1,469	IDR 427.87	IDR 689.64	+61.2%	5.6M	237
2023	IDR 415.93	IDR 471.65	IDR 390.06	IDR 427.87	+2.9%	1.7M	239
2022	IDR 696.53	IDR 810.96	IDR 405.98	IDR 415.93	-37.1%	623.6K	246
2021	IDR 1,065	IDR 1,124	IDR 338.31	IDR 661.70	-37.9%	6.8M	247
2020	IDR 330.35	IDR 1,214	IDR 298.51	IDR 1,065	+222.3%	58.2K	242
2019	IDR 656.73	IDR 965.19	IDR 330.35	IDR 330.35	-49.7%	325.1K	258
2018	IDR 1,241	IDR 1,294	IDR 582.10	IDR 656.73	-47.1%	151.6K	261
2017	IDR 893.45	IDR 1,539	IDR 546.00	IDR 1,241	+38.9%	8.4K	254
2016	IDR 403.18	IDR 1,305	IDR 374.59	IDR 893.45	+121.6%	45.1K	246
2015	IDR 525.77	IDR 660.82	IDR 354.88	IDR 403.18	-23.3%	399.2K	245
2014	IDR 548.32	IDR 581.40	IDR 357.35	IDR 525.77	-4.1%	985K	244
2013	IDR 482.56	IDR 803.57	IDR 430.15	IDR 548.32	+18.1%	1.7M	244
2012	IDR 338.74	IDR 1,457	IDR 338.74	IDR 464.35	+37.1%	3.7M	246
2011	IDR 226.61	IDR 338.74	IDR 226.61	IDR 338.74	+49.5%	3.1M	247
2010	IDR 95.93	IDR 226.61	IDR 95.93	IDR 226.61	+136.2%	5.6M	245
2009	IDR 89.53	IDR 95.93	IDR 89.53	IDR 95.93	+7.1%	46.5M	244
2008	IDR 101.61	IDR 101.61	IDR 89.53	IDR 89.53	-11.9%	449K	239
2007	IDR 75.96	IDR 101.61	IDR 75.96	IDR 101.61	+33.8%	51.8M	247
2006	IDR 75.96	IDR 77.04	IDR 74.89	IDR 75.96	0.0%	1.2M	259
2005	IDR 94.79	IDR 94.79	IDR 57.93	IDR 75.96	-19.9%	279.9K	247
2004	IDR 97.57	IDR 115.54	IDR 71.89	IDR 94.79	-2.8%	7.4M	262
2003	IDR 140.91	IDR 143.43	IDR 97.57	IDR 97.57	-30.8%	384.4K	261
2002	IDR 143.43	IDR 143.43	IDR 140.91	IDR 140.91	-1.8%	0	261
2001	IDR 80.52	IDR 143.43	IDR 60.39	IDR 143.43	n/a	196.8K	191

PNSE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 462.00	-5.3%
August 2026	IDR 488.00	-0.4%
July 2026	IDR 490.00	-3.9%
June 2026	IDR 510.00	-1.0%
May 2026	IDR 515.00	-16.3%
April 2026	IDR 615.00	-7.5%
March 2026	IDR 665.00	-5.0%
February 2026	IDR 700.00	-6.7%
January 2026	IDR 750.00	+1.4%
December 2025	IDR 740.00	+2.1%
November 2025	IDR 725.00	-0.7%
October 2025	IDR 730.00	-22.8%

About the PNSE data

Daily bars. 6,328 sessions from Apr 9, 2001 to Sep 29, 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 28, 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 Apr 9, 2001, 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/PNSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PNBS PT Bank Panin Dubai Syariah Tbk
PNGO PT AEP Pinago Plantations Tbk
PNIN PT Paninvest Tbk
PNLF PT Panin Financial Tbk
POLA PT Pool Advista Finance Tbk
POLI PT Pollux Hotels Group Tbk
POLU PT Golden Flower Tbk
PORT PT Nusantara Pelabuhan Handal Tbk

Browse IDX

Historical data guides

Common questions

PNSE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market