IDX · SOTS · stock
PT Satria Mega Kencana Tbk (SOTS) stock price history
Every IDX trading session of PT Satria Mega Kencana Tbk from Dec 11, 2018 to Sep 28, 2026: 1,897 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.
SOTS adjusted close, 2018 to 2026
- IDR 5,025
- All time high, 2026
- IDR 5,025
- 52 week high, IDR 286.00 low
- 1,897
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SOTS key facts
- PT Satria Mega Kencana Tbk (SOTS) closed at IDR 498.00 on Sep 28, 2026 on IDX.
- SOTS's all time high close is IDR 5,025, set on Jan 14, 2026; its all time low close is IDR 108.00 on Nov 2, 2023.
- SOTS's 52 week range is IDR 286.00 to IDR 5,025.
- SOTS returned +24.5% over the year to Sep 28, 2026 and +6.9% over five years.
- Since Dec 11, 2018 SOTS returned +42%, +4.6% a year compounded.
- SOTS's deepest drawdown was -90.1% from Jan 28, 2026 to Sep 28, 2026.
- DataCedar holds 1,897 daily sessions of SOTS history from Dec 11, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SOTS price chart, 2018 to 2026
SOTS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.7% |
| 3 months | -14.1% |
| 6 months | -55.1% |
| Year to date | -61.5% |
| 1 year | +24.5% |
| 3 years | +166.3% |
| 5 years | +6.9% |
| 10 years | n/a |
| Since Dec 11, 2018 | +42.3% |
| Compound annual growth, 7.8 years | +4.6% |
SOTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 5,025 on Jan 14, 2026
- All time low close
- IDR 108.00 on Nov 2, 2023
- 52 week high
- IDR 5,025 on Jan 14, 2026
- 52 week low
- IDR 286.00 on Oct 28, 2025
- Deepest drawdown
- -90.1% from Jan 28, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +35.0% on Jul 25, 2024
- Worst single session
- -22.7% on Nov 17, 2023
- Volatility, 1 year annualised
- 138.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +323%
- Worst calendar year
- 2019, -44%
SOTS 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 Dec 11, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,420 | IDR 5,025 | IDR 486.00 | IDR 498.00 | -61.5% | 244.3M | 178 |
| 2025 | IDR 306.00 | IDR 1,295 | IDR 234.00 | IDR 1,295 | +323.2% | 76M | 236 |
| 2024 | IDR 306.00 | IDR 422.00 | IDR 136.00 | IDR 306.00 | -10.0% | 105.2M | 237 |
| 2023 | IDR 330.00 | IDR 510.00 | IDR 82.00 | IDR 340.00 | +8.3% | 38M | 239 |
| 2022 | IDR 262.00 | IDR 382.00 | IDR 222.00 | IDR 314.00 | +15.4% | 11M | 246 |
| 2021 | IDR 208.00 | IDR 815.00 | IDR 194.00 | IDR 272.00 | +37.4% | 562.4M | 247 |
| 2020 | IDR 238.00 | IDR 290.00 | IDR 168.00 | IDR 198.00 | -13.2% | 5.3M | 242 |
| 2019 | IDR 408.00 | IDR 420.00 | IDR 142.00 | IDR 228.00 | -44.1% | 116.2M | 257 |
| 2018 | IDR 350.00 | IDR 665.00 | IDR 280.00 | IDR 408.00 | n/a | 66.2M | 15 |
SOTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 498.00 | -19.0% |
| August 2026 | IDR 615.00 | +6.0% |
| July 2026 | IDR 580.00 | -2.5% |
| June 2026 | IDR 595.00 | -18.5% |
| May 2026 | IDR 730.00 | -29.8% |
| April 2026 | IDR 1,040 | +1.0% |
| March 2026 | IDR 1,030 | -18.3% |
| February 2026 | IDR 1,260 | -69.1% |
| January 2026 | IDR 4,080 | +215.1% |
| December 2025 | IDR 1,295 | +209.8% |
| November 2025 | IDR 418.00 | +30.6% |
| October 2025 | IDR 320.00 | -17.1% |
About the SOTS data
Daily bars. 1,897 sessions from Dec 11, 2018 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 11, 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/SOTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SOTS share price history
