What is the all time high of PSDN?

PT Prasidha Aneka Niaga Tbk (PSDN) closed at its highest ever adjusted price, IDR 735.00, on Mar 6, 2018. Its lowest close was IDR 40.00 on Oct 28, 2005.

How much has PSDN returned over the last 10 years?

-18.8% in price terms from the close ten years before Sep 28, 2026, which is -2.1% a year compounded. Over one year the return is +12.0%; over five years -36.7%.

What was the worst drawdown in PSDN history?

-93.2% from the Mar 7, 2018 peak to the Mar 16, 2023 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PSDN historical data go?

The daily series starts on Apr 24, 2003 and runs to Sep 28, 2026: 5,794 trading sessions across 23.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PSDN 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 PSDN 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 24, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PSDN?

Among complete calendar years, 2011 was the best at +287.5% and 2007 the worst at -49.0%, measured close to close.

IDX · PSDN · stock

PT Prasidha Aneka Niaga Tbk (PSDN) stock price history

Every IDX trading session of PT Prasidha Aneka Niaga Tbk from Apr 24, 2003 to Sep 28, 2026: 5,794 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 PSDN data, free key Year by year table

PSDN adjusted close, 2003 to 2026

PSDNPT Prasidha Aneka Niaga Tbk

IDR 112.00+12.0% over one year

IDR 735.00
All time high, 2018: IDR 260.00
52 week high, IDR 88.00 low: 5,794
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

PSDN key facts

PT Prasidha Aneka Niaga Tbk (PSDN) closed at IDR 112.00 on Sep 28, 2026 on IDX.
PSDN's all time high close is IDR 735.00, set on Mar 6, 2018; its all time low close is IDR 40.00 on Oct 28, 2005.
PSDN's 52 week range is IDR 88.00 to IDR 260.00.
PSDN returned +12.0% over the year to Sep 28, 2026 and -36.7% over five years.
Over ten years PSDN returned -19%, -2.1% a year compounded.
PSDN's deepest drawdown was -93.2% from Mar 7, 2018 to Mar 16, 2023.
DataCedar holds 5,794 daily sessions of PSDN history from Apr 24, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PSDN price chart, 2003 to 2026

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

PSDN returns

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

Period	Return
1 month	-16.4%
3 months	+4.7%
6 months	-15.8%
Year to date	-13.8%
1 year	+12.0%
3 years	+31.8%
5 years	-36.7%
10 years	-18.8%
Since Apr 24, 2003	+12.0%
Compound annual growth, 23.4 years	+0.5%

PSDN records

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

All time high close: IDR 735.00 on Mar 6, 2018
All time low close: IDR 40.00 on Oct 28, 2005
52 week high: IDR 260.00 on Apr 27, 2026
52 week low: IDR 88.00 on Mar 9, 2026
Deepest drawdown: -93.2% from Mar 7, 2018 to Mar 16, 2023, not yet recovered
Best single session: +50.0% on Dec 7, 2005
Worst single session: -35.0% on Mar 13, 2006
Volatility, 1 year annualised: 117.4%
Sessions closing higher, 1 year: 35%
Best calendar year: 2011, +288%
Worst calendar year: 2007, -49%

PSDN 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. 2003 starts on Apr 24, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 129.00	IDR 260.00	IDR 88.00	IDR 112.00	-13.8%	5.2B	179
2025	IDR 75.00	IDR 202.00	IDR 59.00	IDR 130.00	+73.3%	2.8B	236
2024	IDR 90.00	IDR 159.00	IDR 70.00	IDR 75.00	-16.7%	1.5B	237
2023	IDR 83.00	IDR 187.00	IDR 50.00	IDR 90.00	+8.4%	1.8B	239
2022	IDR 152.00	IDR 260.00	IDR 78.00	IDR 83.00	-45.8%	423.2M	246
2021	IDR 130.00	IDR 302.00	IDR 96.00	IDR 153.00	+17.7%	155.1M	247
2020	IDR 204.00	IDR 210.00	IDR 94.00	IDR 130.00	-15.0%	22.2M	242
2019	IDR 192.00	IDR 336.00	IDR 120.00	IDR 153.00	-20.3%	10.4M	258
2018	IDR 256.00	IDR 815.00	IDR 170.00	IDR 192.00	-25.0%	30.7M	261
2017	IDR 134.00	IDR 500.00	IDR 118.00	IDR 256.00	+91.0%	89.1M	254
2016	IDR 122.00	IDR 222.00	IDR 96.00	IDR 134.00	+9.8%	93.8M	246
2015	IDR 143.00	IDR 150.00	IDR 96.00	IDR 122.00	-14.7%	456.8K	245
2014	IDR 150.00	IDR 225.00	IDR 121.00	IDR 143.00	-4.7%	8.9M	244
2013	IDR 205.00	IDR 350.00	IDR 150.00	IDR 150.00	-26.8%	3M	244
2012	IDR 310.00	IDR 310.00	IDR 120.00	IDR 205.00	-33.9%	4.6M	246
2011	IDR 90.00	IDR 320.00	IDR 59.00	IDR 310.00	+287.5%	3.2M	247
2010	IDR 110.00	IDR 125.00	IDR 80.00	IDR 80.00	-27.3%	1.9M	245
2009	IDR 100.00	IDR 110.00	IDR 100.00	IDR 110.00	+10.0%	1K	244
2008	IDR 51.00	IDR 100.00	IDR 51.00	IDR 100.00	+96.1%	81K	239
2007	IDR 100.00	IDR 125.00	IDR 51.00	IDR 51.00	-49.0%	384K	247
2006	IDR 80.00	IDR 150.00	IDR 35.00	IDR 100.00	+25.0%	1.2M	259
2005	IDR 105.00	IDR 145.00	IDR 40.00	IDR 80.00	-23.8%	1.9M	247
2004	IDR 110.00	IDR 125.00	IDR 95.00	IDR 105.00	-4.5%	378K	262
2003	IDR 125.00	IDR 160.00	IDR 50.00	IDR 110.00	n/a	728.5K	180

PSDN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 112.00	-16.4%
August 2026	IDR 134.00	+2.3%
July 2026	IDR 131.00	+36.5%
June 2026	IDR 96.00	-25.6%
May 2026	IDR 129.00	-36.1%
April 2026	IDR 202.00	+54.2%
March 2026	IDR 131.00	+12.0%
February 2026	IDR 117.00	-4.1%
January 2026	IDR 122.00	-6.2%
December 2025	IDR 130.00	+26.2%
November 2025	IDR 103.00	-3.7%
October 2025	IDR 107.00	-3.6%

About the PSDN data

Daily bars. 5,794 sessions from Apr 24, 2003 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 Apr 24, 2003, 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/PSDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PRDL PT Prodia Diagnostic Line Tbk
PRIM PT Royal Prima Tbk
PSAB PT J Resources Asia Pasifik Tbk
PSAT PT Pancaran Samudera Transport Tbk
PSGO PT Palma Serasih Tbk
PSKT PT Red Planet Indonesia Tbk
PSSI PT IMC Pelita Logistik Tbk
PTBA PT Bukit Asam (Persero) Tbk

Browse IDX

Historical data guides

Common questions

PSDN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market