IDX · PTIS · stock
PT Indo Straits Tbk (PTIS) stock price history
Every IDX trading session of PT Indo Straits Tbk from Jul 13, 2011 to Sep 28, 2026: 3,739 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.
PTIS adjusted close, 2011 to 2026
- IDR 1,244
- All time high, 2011
- IDR 510.00
- 52 week high, IDR 232.00 low
- 3,739
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
PTIS key facts
- PT Indo Straits Tbk (PTIS) closed at IDR 250.00 on Sep 28, 2026 on IDX.
- PTIS's all time high close is IDR 1,244, set on Jul 15, 2011; its all time low close is IDR 61.00 on Mar 27, 2020.
- PTIS's 52 week range is IDR 232.00 to IDR 510.00.
- PTIS returned -39.0% over the year to Sep 28, 2026 and -16.7% over five years.
- Over ten years PTIS returned -71%, -11.6% a year compounded.
- PTIS's deepest drawdown was -95.1% from Jul 15, 2011 to Mar 27, 2020.
- DataCedar holds 3,739 daily sessions of PTIS history from Jul 13, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTIS price chart, 2011 to 2026
PTIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -11.3% |
| 6 months | -16.1% |
| Year to date | -26.5% |
| 1 year | -39.0% |
| 3 years | -32.4% |
| 5 years | -16.7% |
| 10 years | -70.9% |
| Since Jul 13, 2011 | -74.6% |
| Compound annual growth, 15.2 years | -8.6% |
PTIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,244 on Jul 15, 2011
- All time low close
- IDR 61.00 on Mar 27, 2020
- 52 week high
- IDR 510.00 on Oct 9, 2025
- 52 week low
- IDR 232.00 on Feb 2, 2026
- Deepest drawdown
- -95.1% from Jul 15, 2011 to Mar 27, 2020, not yet recovered
- Best single session
- +35.0% on Apr 24, 2024
- Worst single session
- -34.4% on Jan 16, 2020
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +135%
- Worst calendar year
- 2018, -48%
PTIS 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. 2011 starts on Jul 13, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 344.00 | IDR 384.00 | IDR 232.00 | IDR 250.00 | -26.5% | 43.7M | 178 |
| 2025 | IDR 232.00 | IDR 510.00 | IDR 200.00 | IDR 340.00 | +47.8% | 112.4M | 236 |
| 2024 | IDR 336.00 | IDR 346.00 | IDR 152.00 | IDR 230.00 | -31.1% | 149.2M | 237 |
| 2023 | IDR 478.00 | IDR 725.00 | IDR 224.00 | IDR 334.00 | -30.4% | 497.6M | 239 |
| 2022 | IDR 370.00 | IDR 496.00 | IDR 150.00 | IDR 480.00 | +27.7% | 90M | 246 |
| 2021 | IDR 170.00 | IDR 580.00 | IDR 150.00 | IDR 376.00 | +135.0% | 16.4M | 247 |
| 2020 | IDR 256.00 | IDR 256.00 | IDR 61.00 | IDR 160.00 | -17.5% | 1.5M | 242 |
| 2019 | IDR 312.00 | IDR 320.00 | IDR 131.00 | IDR 194.00 | -37.8% | 740.2K | 258 |
| 2018 | IDR 600.00 | IDR 600.00 | IDR 290.00 | IDR 312.00 | -48.0% | 793.3K | 261 |
| 2017 | IDR 800.00 | IDR 800.00 | IDR 600.00 | IDR 600.00 | -25.0% | 5.7K | 254 |
| 2016 | IDR 845.00 | IDR 905.00 | IDR 800.00 | IDR 800.00 | -5.3% | 4.6M | 246 |
| 2015 | IDR 950.00 | IDR 1,000 | IDR 720.00 | IDR 845.00 | -11.1% | 203.1K | 245 |
| 2014 | IDR 931.64 | IDR 1,021 | IDR 725.00 | IDR 950.00 | +2.0% | 255.6K | 244 |
| 2013 | IDR 818.81 | IDR 1,024 | IDR 763.16 | IDR 931.64 | +13.8% | 9.1M | 244 |
| 2012 | IDR 800.57 | IDR 1,013 | IDR 740.83 | IDR 818.81 | -8.7% | 10.7M | 246 |
| 2011 | IDR 983.83 | IDR 1,292 | IDR 462.98 | IDR 897.02 | n/a | 44.1M | 116 |
PTIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 250.00 | -6.0% |
| August 2026 | IDR 266.00 | -1.5% |
| July 2026 | IDR 270.00 | -2.2% |
| June 2026 | IDR 276.00 | -7.4% |
| May 2026 | IDR 298.00 | -3.9% |
| April 2026 | IDR 310.00 | +3.3% |
| March 2026 | IDR 300.00 | +0.7% |
| February 2026 | IDR 298.00 | +9.6% |
| January 2026 | IDR 272.00 | -20.0% |
| December 2025 | IDR 340.00 | -16.3% |
| November 2025 | IDR 406.00 | +1.0% |
| October 2025 | IDR 402.00 | -1.5% |
About the PTIS data
Daily bars. 3,739 sessions from Jul 13, 2011 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 13, 2011, 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/PTIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PTIS share price history
