What is the all time high of PTSP?

PT Pioneerindo Gourmet International Tbk (PTSP) closed at its highest ever adjusted price, IDR 9,000, on Mar 31, 2016. Its lowest close was IDR 190.00 on Oct 20, 2010.

How much has PTSP returned over the last 10 years?

-86.8% in price terms from the close ten years before Sep 28, 2026, which is -18.3% a year compounded. Over one year the return is +30.8%; over five years -77.9%.

What was the worst drawdown in PTSP history?

-92.6% from the Oct 18, 2016 peak to the Feb 11, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PTSP historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PTSP 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 PTSP 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 Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PTSP?

Among complete calendar years, 2012 was the best at +255.1% and 2024 the worst at -66.6%, measured close to close.

IDX · PTSP · stock

PT Pioneerindo Gourmet International Tbk (PTSP) stock price history

Every IDX trading session of PT Pioneerindo Gourmet International Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 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 PTSP data, free key Year by year table

PTSP adjusted close, 2005 to 2026

PTSPPT Pioneerindo Gourmet International Tbk

IDR 1,190+30.8% over one year

IDR 9,000
All time high, 2016: IDR 1,740
52 week high, IDR 810.00 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

PTSP key facts

PT Pioneerindo Gourmet International Tbk (PTSP) closed at IDR 1,190 on Sep 28, 2026 on IDX.
PTSP's all time high close is IDR 9,000, set on Mar 31, 2016; its all time low close is IDR 190.00 on Oct 20, 2010.
PTSP's 52 week range is IDR 810.00 to IDR 1,740.
PTSP returned +30.8% over the year to Sep 28, 2026 and -77.9% over five years.
Over ten years PTSP returned -87%, -18.3% a year compounded.
PTSP's deepest drawdown was -92.6% from Oct 18, 2016 to Feb 11, 2025.
DataCedar holds 5,169 daily sessions of PTSP history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PTSP price chart, 2005 to 2026

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

PTSP returns

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

Period	Return
1 month	+33.7%
3 months	+40.0%
6 months	+37.6%
Year to date	+19.0%
1 year	+30.8%
3 years	-20.7%
5 years	-77.9%
10 years	-86.8%
Since Sep 29, 2005	+197.5%
Compound annual growth, 21.0 years	+5.3%

PTSP records

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

All time high close: IDR 9,000 on Mar 31, 2016
All time low close: IDR 190.00 on Oct 20, 2010
52 week high: IDR 1,740 on Sep 3, 2026
52 week low: IDR 810.00 on Jan 29, 2026
Deepest drawdown: -92.6% from Oct 18, 2016 to Feb 11, 2025, not yet recovered
Best single session: +34.2% on Nov 2, 2010
Worst single session: -25.0% on Jan 15, 2024
Volatility, 1 year annualised: 68.7%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2005: 3.0×
Best calendar year: 2012, +255%
Worst calendar year: 2024, -67%

PTSP 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,045	IDR 1,740	IDR 810.00	IDR 1,190	+19.0%	13.2M	179
2025	IDR 865.00	IDR 1,640	IDR 615.00	IDR 1,000	+15.6%	21.9M	236
2024	IDR 2,590	IDR 4,000	IDR 780.00	IDR 865.00	-66.6%	17.3M	237
2023	IDR 3,500	IDR 6,675	IDR 1,315	IDR 2,590	-26.0%	2.2M	239
2022	IDR 7,000	IDR 7,750	IDR 2,730	IDR 3,500	-50.0%	209.5K	246
2021	IDR 3,710	IDR 8,375	IDR 2,470	IDR 7,000	+88.7%	771.2K	247
2020	IDR 4,550	IDR 5,300	IDR 3,250	IDR 3,710	-18.5%	3.4M	242
2019	IDR 7,400	IDR 7,400	IDR 4,550	IDR 4,550	-38.5%	113.5K	258
2018	IDR 7,200	IDR 7,450	IDR 6,875	IDR 7,400	+2.8%	92.4K	261
2017	IDR 7,300	IDR 7,300	IDR 7,000	IDR 7,200	-1.4%	600	254
2016	IDR 8,500	IDR 9,000	IDR 7,300	IDR 7,300	-14.1%	60.8K	246
2015	IDR 5,700	IDR 8,500	IDR 5,700	IDR 8,500	+49.1%	373.4K	245
2014	IDR 4,000	IDR 7,200	IDR 4,000	IDR 5,700	+42.5%	645K	244
2013	IDR 2,450	IDR 4,000	IDR 2,450	IDR 4,000	+63.3%	2.8M	244
2012	IDR 690.00	IDR 2,450	IDR 630.00	IDR 2,450	+255.1%	3M	246
2011	IDR 305.00	IDR 820.00	IDR 295.00	IDR 690.00	+122.6%	2.8M	247
2010	IDR 280.00	IDR 375.00	IDR 190.00	IDR 310.00	+10.7%	4.2M	245
2009	IDR 400.00	IDR 400.00	IDR 250.00	IDR 280.00	-30.0%	236.1K	244
2008	IDR 400.00	IDR 400.00	IDR 400.00	IDR 400.00	0.0%	119.1M	239
2007	IDR 400.00	IDR 400.00	IDR 400.00	IDR 400.00	0.0%	1K	247
2006	IDR 400.00	IDR 400.00	IDR 400.00	IDR 400.00	0.0%	0	259
2005	IDR 400.00	IDR 400.00	IDR 400.00	IDR 400.00	n/a	0	64

PTSP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,190	+30.8%
August 2026	IDR 910.00	+2.2%
July 2026	IDR 890.00	+4.1%
June 2026	IDR 855.00	-3.9%
May 2026	IDR 890.00	-5.3%
April 2026	IDR 940.00	+9.3%
March 2026	IDR 860.00	-13.6%
February 2026	IDR 995.00	-3.4%
January 2026	IDR 1,030	+3.0%
December 2025	IDR 1,000	-3.8%
November 2025	IDR 1,040	+10.6%
October 2025	IDR 940.00	-0.5%

About the PTSP data

Daily bars. 5,169 sessions from Sep 29, 2005 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 Sep 29, 2005, 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/PTSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PTPS PT Pulau Subur Tbk
PTPW PT Pratama Widya Tbk
PTRO PT Petrosea Tbk
PTSN PT Sat Nusapersada Tbk
PUDP PT Pudjiadi Prestige Tbk
PURA PT Putra Rajawali Kencana Tbk
PURI PT Puri Global Sukses Tbk
PWON PT Pakuwon Jati Tbk

Browse IDX

Historical data guides

Common questions

PTSP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market