What is the all time high of PWON?

PT Pakuwon Jati Tbk (PWON) closed at its highest ever adjusted price, IDR 670.10, on Jun 20, 2019. Its lowest close was IDR 12.00 on Sep 22, 2006.

How much has PWON returned over the last 10 years?

-54.6% in price terms from the close ten years before Sep 28, 2026, which is -7.6% a year compounded. Over one year the return is -28.3%; over five years -38.7%.

What was the worst drawdown in PWON history?

-73.8% from the Aug 27, 2007 peak to the Jan 29, 2009 trough on adjusted closes; the previous peak was regained on Feb 2, 2010.

How far back does PWON historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PWON 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 PWON 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 PWON?

Among complete calendar years, 2007 was the best at +220.5% and 2011 the worst at -13.5%, measured close to close.

IDX · PWON · stock

PT Pakuwon Jati Tbk (PWON) stock price history

Every IDX trading session of PT Pakuwon Jati Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 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 PWON data, free key Year by year table

PWON adjusted close, 2005 to 2026

PWONPT Pakuwon Jati Tbk

IDR 258.00-28.3% over one year

IDR 670.10
All time high, 2019: IDR 416.94
52 week high, IDR 227.42 low: 5,168
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.

PWON key facts

PT Pakuwon Jati Tbk (PWON) closed at IDR 258.00 on Sep 28, 2026 on IDX.
PWON's all time high close is IDR 670.10, set on Jun 20, 2019; its all time low close is IDR 12.00 on Sep 22, 2006.
PWON's 52 week range is IDR 227.42 to IDR 416.94.
PWON returned -28.3% over the year to Sep 28, 2026 and -38.7% over five years.
Over ten years PWON returned -55%, -7.6% a year compounded.
PWON's deepest drawdown was -73.8% from Aug 27, 2007 to Jan 29, 2009.
DataCedar holds 5,168 daily sessions of PWON history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PWON price chart, 2005 to 2026

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

PWON returns

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

Period	Return
1 month	-5.1%
3 months	+4.9%
6 months	-19.0%
Year to date	-19.4%
1 year	-28.3%
3 years	-33.1%
5 years	-38.7%
10 years	-54.6%
Since Sep 29, 2005	+1,673%
Compound annual growth, 21.0 years	+14.7%

PWON records

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

All time high close: IDR 670.10 on Jun 20, 2019
All time low close: IDR 12.00 on Sep 22, 2006
52 week high: IDR 416.94 on Jan 12, 2026
52 week low: IDR 227.42 on Jun 11, 2026
Deepest drawdown: -73.8% from Aug 27, 2007 to Jan 29, 2009, recovered Feb 2, 2010
Best single session: +42.1% on Dec 30, 2008
Worst single session: -25.0% on Jan 19, 2009
Volatility, 1 year annualised: 31.6%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2005: 17.7×
Best calendar year: 2007, +221%
Worst calendar year: 2011, -14%

PWON 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 324.07	IDR 416.94	IDR 227.42	IDR 258.00	-19.4%	13.1B	179
2025	IDR 365.86	IDR 393.30	IDR 278.05	IDR 320.28	-12.0%	11.8B	236
2024	IDR 410.77	IDR 484.76	IDR 333.97	IDR 364.03	-10.2%	9.5B	237
2023	IDR 401.80	IDR 462.60	IDR 350.05	IDR 405.41	+0.9%	7.3B	239
2022	IDR 405.16	IDR 510.82	IDR 358.01	IDR 401.80	-0.8%	9.8B	246
2021	IDR 449.70	IDR 537.02	IDR 349.28	IDR 405.16	-9.0%	14B	247
2020	IDR 502.09	IDR 532.65	IDR 232.27	IDR 445.33	-10.5%	26.3B	242
2019	IDR 536.08	IDR 704.69	IDR 480.26	IDR 497.72	-7.2%	8.8B	257
2018	IDR 585.58	IDR 619.77	IDR 373.53	IDR 536.08	-8.5%	7.5B	261
2017	IDR 479.40	IDR 619.77	IDR 458.19	IDR 585.58	+22.1%	8B	254
2016	IDR 421.24	IDR 649.10	IDR 352.16	IDR 479.40	+14.7%	19.8B	246
2015	IDR 437.61	IDR 470.95	IDR 263.70	IDR 417.87	-2.7%	26B	245
2014	IDR 222.59	IDR 462.62	IDR 215.17	IDR 429.28	+92.9%	15.5B	244
2013	IDR 183.09	IDR 349.91	IDR 179.02	IDR 222.59	+21.6%	16.7B	244
2012	IDR 153.78	IDR 248.19	IDR 137.59	IDR 183.09	+20.6%	8.4B	246
2011	IDR 173.57	IDR 214.53	IDR 135.57	IDR 151.76	-13.5%	7.9B	247
2010	IDR 101.41	IDR 206.73	IDR 95.56	IDR 175.52	+66.7%	12.4B	245
2009	IDR 78.99	IDR 113.12	IDR 19.50	IDR 105.31	+33.3%	147.7M	244
2008	IDR 70.51	IDR 108.02	IDR 52.51	IDR 78.99	+5.3%	4.1B	239
2007	IDR 24.00	IDR 108.02	IDR 24.00	IDR 75.01	+220.5%	139.1M	247
2006	IDR 13.95	IDR 23.70	IDR 12.00	IDR 23.40	+67.7%	322.1M	259
2005	IDR 14.55	IDR 14.85	IDR 10.20	IDR 13.95	n/a	10.8M	64

PWON monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 258.00	-7.9%
August 2026	IDR 280.00	+5.3%
July 2026	IDR 266.00	+10.8%
June 2026	IDR 240.00	-12.7%
May 2026	IDR 274.80	-8.2%
April 2026	IDR 299.44	-6.5%
March 2026	IDR 320.28	-7.7%
February 2026	IDR 346.81	+1.7%
January 2026	IDR 341.13	+6.5%
December 2025	IDR 320.28	-11.5%
November 2025	IDR 361.98	+3.8%
October 2025	IDR 348.71	-2.1%

About the PWON data

Daily bars. 5,168 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/PWON/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PTSP PT Pioneerindo Gourmet International Tbk
PUDP PT Pudjiadi Prestige Tbk
PURA PT Putra Rajawali Kencana Tbk
PURI PT Puri Global Sukses Tbk
PYFA PT Pyridam Farma Tbk
PZZA PT Sarimelati Kencana Tbk
RAAM PT Tripar Multivision Plus Tbk
RAJA PT Rukun Raharja Tbk

Browse IDX

Historical data guides

Common questions

PWON share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market