What is the all time high of PTSN?

PT Sat Nusapersada Tbk (PTSN) closed at its highest ever adjusted price, IDR 593.70, on Dec 28, 2018. Its lowest close was IDR 16.11 on Mar 3, 2016.

How much has PTSN returned over the last 10 years?

+1,975% in price terms from the close ten years before Sep 28, 2026, which is +35.4% a year compounded. Over one year the return is -1.5%; over five years +56.7%.

What was the worst drawdown in PTSN history?

-91.8% from the Nov 15, 2007 peak to the Mar 3, 2016 trough on adjusted closes; the previous peak was regained on Dec 10, 2018.

How far back does PTSN historical data go?

The daily series starts on Nov 8, 2007 and runs to Sep 28, 2026: 4,632 trading sessions across 18.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PTSN 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 PTSN 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 Nov 8, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PTSN?

Among complete calendar years, 2018 was the best at +964.2% and 2009 the worst at -68.2%, measured close to close.

IDX · PTSN · stock

PT Sat Nusapersada Tbk (PTSN) stock price history

Every IDX trading session of PT Sat Nusapersada Tbk from Nov 8, 2007 to Sep 28, 2026: 4,632 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 PTSN data, free key Year by year table

PTSN adjusted close, 2007 to 2026

PTSNPT Sat Nusapersada Tbk

IDR 390.00-1.5% over one year

IDR 593.70
All time high, 2018: IDR 500.00
52 week high, IDR 196.03 low: 4,632
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.

PTSN key facts

PT Sat Nusapersada Tbk (PTSN) closed at IDR 390.00 on Sep 28, 2026 on IDX.
PTSN's all time high close is IDR 593.70, set on Dec 28, 2018; its all time low close is IDR 16.11 on Mar 3, 2016.
PTSN's 52 week range is IDR 196.03 to IDR 500.00.
PTSN returned -1.5% over the year to Sep 28, 2026 and +56.7% over five years.
Over ten years PTSN returned +1,975%, +35.4% a year compounded.
PTSN's deepest drawdown was -91.8% from Nov 15, 2007 to Mar 3, 2016.
DataCedar holds 4,632 daily sessions of PTSN history from Nov 8, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PTSN price chart, 2007 to 2026

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

PTSN returns

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

Period	Return
1 month	+30.9%
3 months	+77.3%
6 months	+6.3%
Year to date	+9.2%
1 year	-1.5%
3 years	+91.4%
5 years	+56.7%
10 years	+1,975%
Since Nov 8, 2007	+105.3%
Compound annual growth, 18.9 years	+3.9%

PTSN records

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

All time high close: IDR 593.70 on Dec 28, 2018
All time low close: IDR 16.11 on Mar 3, 2016
52 week high: IDR 500.00 on Sep 15, 2026
52 week low: IDR 196.03 on Jun 9, 2026
Deepest drawdown: -91.8% from Nov 15, 2007 to Mar 3, 2016, recovered Dec 10, 2018
Best single session: +35.0% on May 3, 2017
Worst single session: -26.2% on Jul 9, 2013
Volatility, 1 year annualised: 62.3%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2007: 2.1×
Best calendar year: 2018, +964%
Worst calendar year: 2009, -68%

PTSN 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 Nov 8, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 357.12	IDR 500.00	IDR 196.03	IDR 390.00	+9.2%	427.9M	178
2025	IDR 186.64	IDR 533.74	IDR 169.59	IDR 357.12	+91.3%	511.9M	236
2024	IDR 222.13	IDR 246.00	IDR 180.96	IDR 186.64	-16.7%	117.5M	237
2023	IDR 172.74	IDR 251.51	IDR 160.21	IDR 223.97	+30.3%	419.8M	239
2022	IDR 198.70	IDR 243.45	IDR 162.00	IDR 171.85	-17.9%	239.7M	246
2021	IDR 207.65	IDR 313.26	IDR 162.00	IDR 209.44	+0.9%	1.9B	247
2020	IDR 236.29	IDR 259.56	IDR 116.35	IDR 207.65	-13.4%	1.5B	242
2019	IDR 593.70	IDR 668.29	IDR 180.50	IDR 239.87	-59.6%	1.5B	258
2018	IDR 55.79	IDR 650.39	IDR 54.90	IDR 593.70	+964.2%	484.3M	261
2017	IDR 17.90	IDR 79.96	IDR 17.90	IDR 55.79	+211.7%	388.1M	254
2016	IDR 23.87	IDR 26.85	IDR 15.51	IDR 17.90	-22.1%	26.9M	246
2015	IDR 25.36	IDR 29.83	IDR 16.11	IDR 22.97	-9.4%	20.1M	245
2014	IDR 25.66	IDR 41.77	IDR 18.20	IDR 25.36	+3.7%	19.5M	244
2013	IDR 31.47	IDR 40.08	IDR 22.67	IDR 24.46	-17.6%	52.3M	244
2012	IDR 23.75	IDR 46.01	IDR 20.78	IDR 29.69	+17.6%	157.8M	246
2011	IDR 23.75	IDR 40.08	IDR 18.41	IDR 25.23	+6.3%	212.2M	247
2010	IDR 31.47	IDR 39.48	IDR 18.11	IDR 23.75	-23.8%	716.7M	245
2009	IDR 103.90	IDR 148.43	IDR 29.69	IDR 31.17	-68.2%	15.4M	244
2008	IDR 198.90	IDR 198.90	IDR 87.57	IDR 97.96	-49.2%	154M	239
2007	IDR 189.99	IDR 195.93	IDR 166.24	IDR 192.96	n/a	490.1M	34

PTSN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 390.00	+31.8%
August 2026	IDR 296.00	+7.2%
July 2026	IDR 276.00	+17.9%
June 2026	IDR 234.00	-10.7%
May 2026	IDR 262.02	-11.8%
April 2026	IDR 296.95	+2.7%
March 2026	IDR 289.19	-25.5%
February 2026	IDR 388.18	+15.6%
January 2026	IDR 335.77	-6.0%
December 2025	IDR 357.12	-2.6%
November 2025	IDR 366.83	-4.1%
October 2025	IDR 382.35	-8.4%

About the PTSN data

Daily bars. 4,632 sessions from Nov 8, 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 Nov 8, 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/PTSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PTPP PT PP (Persero) Tbk
PTPS PT Pulau Subur Tbk
PTPW PT Pratama Widya Tbk
PTRO PT Petrosea Tbk
PTSP PT Pioneerindo Gourmet International Tbk
PUDP PT Pudjiadi Prestige Tbk
PURA PT Putra Rajawali Kencana Tbk
PURI PT Puri Global Sukses Tbk

Browse IDX

Historical data guides

Common questions

PTSN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market