What is the all time high of SDRA?

PT Bank Woori Saudara Indonesia 1906 Tbk (SDRA) closed at its highest ever adjusted price, IDR 1,010, on Apr 20, 2020. Its lowest close was IDR 25.91 on Oct 28, 2008.

How much has SDRA returned over the last 10 years?

-77.1% in price terms from the close ten years before Sep 28, 2026, which is -13.7% a year compounded. Over one year the return is -28.4%; over five years -65.5%.

What was the worst drawdown in SDRA history?

-80.8% from the Jan 5, 2007 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Sep 25, 2009.

How far back does SDRA historical data go?

The daily series starts on Dec 15, 2006 and runs to Sep 28, 2026: 4,855 trading sessions across 19.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SDRA 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 SDRA 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 Dec 15, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SDRA?

Among complete calendar years, 2009 was the best at +625.4% and 2008 the worst at -63.8%, measured close to close.

IDX · SDRA · stock

PT Bank Woori Saudara Indonesia 1906 Tbk (SDRA) stock price history

Every IDX trading session of PT Bank Woori Saudara Indonesia 1906 Tbk from Dec 15, 2006 to Sep 28, 2026: 4,855 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 SDRA data, free key Year by year table

SDRA adjusted close, 2006 to 2026

SDRAPT Bank Woori Saudara Indonesia 1906 Tbk

IDR 202.00-28.4% over one year

IDR 1,010
All time high, 2020: IDR 332.00
52 week high, IDR 198.00 low: 4,855
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

SDRA key facts

PT Bank Woori Saudara Indonesia 1906 Tbk (SDRA) closed at IDR 202.00 on Sep 28, 2026 on IDX.
SDRA's all time high close is IDR 1,010, set on Apr 20, 2020; its all time low close is IDR 25.91 on Oct 28, 2008.
SDRA's 52 week range is IDR 198.00 to IDR 332.00.
SDRA returned -28.4% over the year to Sep 28, 2026 and -65.5% over five years.
Over ten years SDRA returned -77%, -13.7% a year compounded.
SDRA's deepest drawdown was -80.8% from Jan 5, 2007 to Oct 28, 2008.
DataCedar holds 4,855 daily sessions of SDRA history from Dec 15, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SDRA price chart, 2006 to 2026

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

SDRA returns

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

Period	Return
1 month	-9.0%
3 months	-1.9%
6 months	-16.5%
Year to date	-27.3%
1 year	-28.4%
3 years	-64.5%
5 years	-65.5%
10 years	-77.1%
Since Dec 15, 2006	+188.5%
Compound annual growth, 19.8 years	+5.5%

SDRA records

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

All time high close: IDR 1,010 on Apr 20, 2020
All time low close: IDR 25.91 on Oct 28, 2008
52 week high: IDR 332.00 on Oct 6, 2025
52 week low: IDR 198.00 on Jun 9, 2026
Deepest drawdown: -80.8% from Jan 5, 2007 to Oct 28, 2008, recovered Sep 25, 2009
Best single session: +34.5% on Dec 18, 2006
Worst single session: -24.5% on Oct 24, 2017
Volatility, 1 year annualised: 35.1%
Sessions closing higher, 1 year: 30%
Growth of 1 since 2006: 2.9×
Best calendar year: 2009, +625%
Worst calendar year: 2008, -64%

SDRA 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. 2006 starts on Dec 15, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 280.00	IDR 320.00	IDR 198.00	IDR 202.00	-27.3%	152.6M	178
2025	IDR 406.44	IDR 414.25	IDR 270.00	IDR 278.00	-31.6%	76.4M	236
2024	IDR 536.94	IDR 607.69	IDR 400.57	IDR 406.44	-23.0%	85.4M	237
2023	IDR 517.49	IDR 653.66	IDR 499.49	IDR 527.60	+2.8%	28.7M	239
2022	IDR 493.35	IDR 557.99	IDR 462.79	IDR 512.99	+4.0%	43.7M	246
2021	IDR 634.89	IDR 1,006	IDR 484.62	IDR 493.35	-21.8%	116.9M	247
2020	IDR 698.30	IDR 1,094	IDR 546.86	IDR 630.63	-9.7%	2M	242
2019	IDR 710.71	IDR 715.12	IDR 538.45	IDR 698.30	-1.7%	404.3K	258
2018	IDR 722.61	IDR 743.76	IDR 537.16	IDR 710.71	-1.6%	749.2K	261
2017	IDR 883.27	IDR 883.27	IDR 499.33	IDR 722.61	-18.2%	8.7M	254
2016	IDR 839.48	IDR 953.95	IDR 660.53	IDR 883.27	+5.2%	876.6K	246
2015	IDR 874.12	IDR 915.79	IDR 686.84	IDR 839.48	-4.0%	822.1K	245
2014	IDR 670.29	IDR 934.93	IDR 632.64	IDR 874.12	+30.4%	26.8M	244
2013	IDR 471.22	IDR 677.83	IDR 412.32	IDR 670.29	+35.9%	237.9M	244
2012	IDR 175.58	IDR 522.76	IDR 157.66	IDR 493.31	+212.9%	1.8B	246
2011	IDR 195.44	IDR 198.87	IDR 112.46	IDR 157.66	-20.7%	2.2B	247
2010	IDR 187.93	IDR 281.16	IDR 140.95	IDR 198.87	+5.8%	5.8B	245
2009	IDR 25.91	IDR 216.02	IDR 25.91	IDR 187.93	+625.4%	7.3B	244
2008	IDR 72.44	IDR 79.20	IDR 25.91	IDR 25.91	-63.8%	166.7M	239
2007	IDR 85.48	IDR 152.12	IDR 67.61	IDR 71.47	-17.8%	3.4B	247
2006	IDR 60.36	IDR 115.90	IDR 57.95	IDR 86.92	n/a	1.8B	10

SDRA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 202.00	-9.8%
August 2026	IDR 224.00	-2.6%
July 2026	IDR 230.00	+9.5%
June 2026	IDR 210.00	-11.0%
May 2026	IDR 236.00	-7.8%
April 2026	IDR 256.00	+4.1%
March 2026	IDR 246.00	-10.9%
February 2026	IDR 276.00	-2.8%
January 2026	IDR 284.00	+2.2%
December 2025	IDR 278.00	-3.5%
November 2025	IDR 288.00	+1.4%
October 2025	IDR 284.00	0.0%

About the SDRA data

Daily bars. 4,855 sessions from Dec 15, 2006 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 Dec 15, 2006, 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/SDRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SCMA PT Surya Citra Media Tbk
SCNP PT Selaras Citra Nusantara Perkasa Tbk
SDMU PT Sidomulyo Selaras Tbk
SDPC PT Millennium Pharmacon International Tbk
SEMA PT Semacom Integrated Tbk
SFAN PT Surya Fajar Capital Tbk
SGER PT Sumber Global Energy Tbk
SGRO PT Prime Agri Resources Tbk

Browse IDX

Historical data guides

Common questions

SDRA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market