IDX · PZZA · stock
PT Sarimelati Kencana Tbk (PZZA) stock price history
Every IDX trading session of PT Sarimelati Kencana Tbk from May 23, 2018 to Nov 13, 2026: 2,070 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.
PZZA adjusted close, 2018 to 2026
- IDR 1,154
- All time high, 2018
- IDR 255.80
- 52 week high, IDR 150.00 low
- 2,070
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PZZA key facts
- PT Sarimelati Kencana Tbk (PZZA) closed at IDR 162.00 on Nov 13, 2026 on IDX.
- PZZA's all time high close is IDR 1,154, set on May 25, 2018; its all time low close is IDR 106.09 on Mar 24, 2025.
- PZZA's 52 week range is IDR 150.00 to IDR 255.80.
- PZZA returned -27.7% over the year to Nov 13, 2026 and -76.0% over five years.
- Since May 23, 2018 PZZA returned -83%, -19.0% a year compounded.
- PZZA's deepest drawdown was -90.8% from May 25, 2018 to Mar 24, 2025.
- DataCedar holds 2,070 daily sessions of PZZA history from May 23, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PZZA price chart, 2018 to 2026
PZZA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -11.0% |
| 6 months | -16.1% |
| Year to date | -24.4% |
| 1 year | -27.7% |
| 3 years | -60.1% |
| 5 years | -76.0% |
| 10 years | n/a |
| Since May 23, 2018 | -83.3% |
| Compound annual growth, 8.5 years | -19.0% |
PZZA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,154 on May 25, 2018
- All time low close
- IDR 106.09 on Mar 24, 2025
- 52 week high
- IDR 255.80 on Nov 20, 2025
- 52 week low
- IDR 150.00 on Jun 8, 2026
- Deepest drawdown
- -90.8% from May 25, 2018 to Mar 24, 2025, not yet recovered
- Best single session
- +34.5% on Jan 6, 2025
- Worst single session
- -16.2% on Jan 8, 2025
- Volatility, 1 year annualised
- 39.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +91%
- Worst calendar year
- 2024, -69%
PZZA 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. 2018 starts on May 23, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 214.16 | IDR 249.85 | IDR 150.00 | IDR 162.00 | -24.4% | 271.7M | 208 |
| 2025 | IDR 112.04 | IDR 307.36 | IDR 89.23 | IDR 214.16 | +91.2% | 1.2B | 236 |
| 2024 | IDR 366.85 | IDR 386.68 | IDR 111.05 | IDR 112.04 | -69.5% | 167M | 237 |
| 2023 | IDR 535.40 | IDR 570.11 | IDR 360.90 | IDR 366.85 | -31.5% | 72.8M | 239 |
| 2022 | IDR 652.15 | IDR 671.33 | IDR 489.79 | IDR 535.40 | -17.9% | 210.6M | 246 |
| 2021 | IDR 753.45 | IDR 837.17 | IDR 570.63 | IDR 652.15 | -13.4% | 129.9M | 247 |
| 2020 | IDR 997.57 | IDR 1,051 | IDR 447.56 | IDR 753.45 | -24.5% | 413.1M | 242 |
| 2019 | IDR 772.15 | IDR 1,168 | IDR 745.82 | IDR 997.57 | +29.2% | 142.8M | 256 |
| 2018 | IDR 1,009 | IDR 1,285 | IDR 701.95 | IDR 772.15 | n/a | 432.3M | 159 |
PZZA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 162.00 | +3.2% |
| October 2026 | IDR 157.00 | -12.8% |
| September 2026 | IDR 180.00 | -11.8% |
| August 2026 | IDR 204.00 | +6.3% |
| July 2026 | IDR 192.00 | +5.5% |
| June 2026 | IDR 182.00 | -3.7% |
| May 2026 | IDR 189.00 | -9.2% |
| April 2026 | IDR 208.21 | +9.4% |
| March 2026 | IDR 190.37 | -10.3% |
| February 2026 | IDR 212.18 | +1.9% |
| January 2026 | IDR 208.21 | -2.8% |
| December 2025 | IDR 214.16 | -4.4% |
About the PZZA data
Daily bars. 2,070 sessions from May 23, 2018 to Nov 13, 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 Nov 6, 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 May 23, 2018, 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/idx%3APZZA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PZZA share price history
