What is the all time high of PSKT?

PT Red Planet Indonesia Tbk (PSKT) closed at its highest ever adjusted price, IDR 402.00, on Jan 21, 2026. Its lowest close was IDR 18.00 on Apr 22, 2024.

How much has PSKT returned over the last 10 years?

+72.5% in price terms from the close ten years before Sep 28, 2026, which is +5.6% a year compounded. Over one year the return is +107.2%; over five years +360.0%.

What was the worst drawdown in PSKT history?

-93.0% from the Aug 29, 2012 peak to the Apr 22, 2024 trough on adjusted closes; the previous peak was regained on Nov 28, 2025.

How far back does PSKT historical data go?

The daily series starts on Dec 3, 2007 and runs to Sep 28, 2026: 4,615 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PSKT 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 PSKT 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 Dec 3, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PSKT?

Among complete calendar years, 2025 was the best at +868.8% and 2017 the worst at -61.7%, measured close to close.

IDX · PSKT · stock

PT Red Planet Indonesia Tbk (PSKT) stock price history

Every IDX trading session of PT Red Planet Indonesia Tbk from Dec 3, 2007 to Sep 28, 2026: 4,615 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 PSKT data, free key Year by year table

PSKT adjusted close, 2007 to 2026

PSKTPT Red Planet Indonesia Tbk

IDR 230.00+107.2% over one year

IDR 402.00
All time high, 2026: IDR 438.00
52 week high, IDR 110.00 low: 4,615
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PSKT key facts

PT Red Planet Indonesia Tbk (PSKT) closed at IDR 230.00 on Sep 28, 2026 on IDX.
PSKT's all time high close is IDR 402.00, set on Jan 21, 2026; its all time low close is IDR 18.00 on Apr 22, 2024.
PSKT's 52 week range is IDR 110.00 to IDR 438.00.
PSKT returned +107.2% over the year to Sep 28, 2026 and +360.0% over five years.
Over ten years PSKT returned +72%, +5.6% a year compounded.
PSKT's deepest drawdown was -93.0% from Aug 29, 2012 to Apr 22, 2024.
DataCedar holds 4,615 daily sessions of PSKT history from Dec 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PSKT price chart, 2007 to 2026

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

PSKT returns

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

Period	Return
1 month	-2.5%
3 months	+27.1%
6 months	-11.5%
Year to date	-25.8%
1 year	+107.2%
3 years	+360.0%
5 years	+360.0%
10 years	+72.5%
Since Dec 3, 2007	+153.1%
Compound annual growth, 18.8 years	+5.1%

PSKT records

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

All time high close: IDR 402.00 on Jan 21, 2026
All time low close: IDR 18.00 on Apr 22, 2024
52 week high: IDR 438.00 on Jan 22, 2026
52 week low: IDR 110.00 on Oct 27, 2025
Deepest drawdown: -93.0% from Aug 29, 2012 to Apr 22, 2024, recovered Nov 28, 2025
Best single session: +181.4% on Aug 29, 2012
Worst single session: -64.5% on Aug 30, 2012
Volatility, 1 year annualised: 108.1%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2007: 2.5×
Best calendar year: 2025, +869%
Worst calendar year: 2017, -62%

PSKT 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. 2007 starts on Dec 3, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 314.00	IDR 438.00	IDR 141.00	IDR 230.00	-25.8%	9.7B	178
2025	IDR 32.00	IDR 366.00	IDR 29.00	IDR 310.00	+868.8%	4.8B	236
2024	IDR 50.00	IDR 51.00	IDR 17.00	IDR 32.00	-36.0%	283.1M	237
2023	IDR 67.00	IDR 76.00	IDR 50.00	IDR 50.00	-24.2%	1.5B	239
2022	IDR 50.00	IDR 130.00	IDR 50.00	IDR 66.00	+32.0%	27B	246
2021	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	3.1M	247
2020	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	1.2M	242
2019	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	554.1K	258
2018	IDR 50.00	IDR 60.00	IDR 50.00	IDR 50.00	0.0%	54.9M	261
2017	IDR 130.70	IDR 168.93	IDR 50.00	IDR 50.00	-61.7%	417.7M	254
2016	IDR 158.26	IDR 176.93	IDR 108.47	IDR 130.70	-17.9%	24M	246
2015	IDR 132.47	IDR 191.15	IDR 110.25	IDR 159.15	+7.8%	19.6M	245
2014	IDR 91.06	IDR 160.92	IDR 81.80	IDR 147.59	+62.1%	749.8M	244
2013	IDR 91.06	IDR 91.06	IDR 91.06	IDR 91.06	0.0%	0	244
2012	IDR 91.06	IDR 273.19	IDR 91.06	IDR 91.06	0.0%	20M	246
2011	IDR 90.87	IDR 91.06	IDR 90.87	IDR 91.06	+0.2%	0	247
2010	IDR 90.87	IDR 90.87	IDR 90.87	IDR 90.87	0.0%	0	245
2009	IDR 90.87	IDR 90.87	IDR 90.87	IDR 90.87	0.0%	0	244
2008	IDR 90.87	IDR 90.87	IDR 90.87	IDR 90.87	0.0%	0	239
2007	IDR 90.87	IDR 90.87	IDR 90.87	IDR 90.87	n/a	0	17

PSKT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 230.00	-10.2%
August 2026	IDR 256.00	+14.3%
July 2026	IDR 224.00	+31.8%
June 2026	IDR 170.00	-23.4%
May 2026	IDR 222.00	-12.6%
April 2026	IDR 254.00	+4.1%
March 2026	IDR 244.00	-13.5%
February 2026	IDR 282.00	+5.2%
January 2026	IDR 268.00	-13.5%
December 2025	IDR 310.00	+16.5%
November 2025	IDR 266.00	+94.2%
October 2025	IDR 137.00	+17.1%

About the PSKT data

Daily bars. 4,615 sessions from Dec 3, 2007 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 Dec 3, 2007, 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/PSKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PSAB PT J Resources Asia Pasifik Tbk
PSAT PT Pancaran Samudera Transport Tbk
PSDN PT Prasidha Aneka Niaga Tbk
PSGO PT Palma Serasih Tbk
PSSI PT IMC Pelita Logistik Tbk
PTBA PT Bukit Asam (Persero) Tbk
PTIS PT Indo Straits Tbk
PTMP PT Mitra Pack Tbk

Browse IDX

Historical data guides

Common questions

PSKT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market