What is the all time high of SRSN?

PT Indo Acidatama Tbk (SRSN) closed at its highest ever adjusted price, IDR 537.19, on Sep 28, 2007. Its lowest close was IDR 35.24 on Nov 10, 2004.

How much has SRSN returned over the last 10 years?

+163.4% in price terms from the close ten years before Sep 28, 2026, which is +10.2% a year compounded. Over one year the return is +70.6%; over five years +128.1%.

What was the worst drawdown in SRSN history?

-91.8% from the Sep 28, 2007 peak to the Feb 20, 2009 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SRSN historical data go?

The daily series starts on Aug 6, 2001 and runs to Sep 28, 2026: 6,242 trading sessions across 25.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SRSN 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 SRSN 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 Aug 6, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SRSN?

Among complete calendar years, 2007 was the best at +176.9% and 2008 the worst at -72.5%, measured close to close.

IDX · SRSN · stock

PT Indo Acidatama Tbk (SRSN) stock price history

Every IDX trading session of PT Indo Acidatama Tbk from Aug 6, 2001 to Sep 28, 2026: 6,242 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 SRSN data, free key Year by year table

SRSN adjusted close, 2001 to 2026

SRSNPT Indo Acidatama Tbk

IDR 116.00+70.6% over one year

IDR 537.19
All time high, 2007: IDR 143.00
52 week high, IDR 52.00 low: 6,242
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

SRSN key facts

PT Indo Acidatama Tbk (SRSN) closed at IDR 116.00 on Sep 28, 2026 on IDX.
SRSN's all time high close is IDR 537.19, set on Sep 28, 2007; its all time low close is IDR 35.24 on Nov 10, 2004.
SRSN's 52 week range is IDR 52.00 to IDR 143.00.
SRSN returned +70.6% over the year to Sep 28, 2026 and +128.1% over five years.
Over ten years SRSN returned +163%, +10.2% a year compounded.
SRSN's deepest drawdown was -91.8% from Sep 28, 2007 to Feb 20, 2009.
DataCedar holds 6,242 daily sessions of SRSN history from Aug 6, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SRSN price chart, 2001 to 2026

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

SRSN returns

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

Period	Return
1 month	+56.8%
3 months	+68.1%
6 months	+107.1%
Year to date	+90.2%
1 year	+70.6%
3 years	+127.9%
5 years	+128.1%
10 years	+163.4%
Since Aug 6, 2001	-64.7%
Compound annual growth, 25.1 years	-4.1%

SRSN records

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

All time high close: IDR 537.19 on Sep 28, 2007
All time low close: IDR 35.24 on Nov 10, 2004
52 week high: IDR 143.00 on Sep 18, 2026
52 week low: IDR 52.00 on Jan 29, 2026
Deepest drawdown: -91.8% from Sep 28, 2007 to Feb 20, 2009, not yet recovered
Best single session: +50.0% on Oct 3, 2002
Worst single session: -44.4% on Oct 15, 2002
Volatility, 1 year annualised: 60.6%
Sessions closing higher, 1 year: 35%
Best calendar year: 2007, +177%
Worst calendar year: 2008, -73%

SRSN 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. 2001 starts on Aug 6, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 61.00	IDR 143.00	IDR 52.00	IDR 116.00	+90.2%	17.6B	179
2025	IDR 49.00	IDR 81.00	IDR 49.00	IDR 61.00	+24.5%	5.1B	236
2024	IDR 64.35	IDR 66.27	IDR 48.02	IDR 49.00	-23.9%	526.7M	237
2023	IDR 48.96	IDR 77.79	IDR 47.08	IDR 64.35	+31.4%	1.2B	239
2022	IDR 51.79	IDR 82.86	IDR 47.08	IDR 48.96	-5.5%	4.1B	246
2021	IDR 54.56	IDR 71.21	IDR 49.01	IDR 51.79	-3.4%	1.7B	247
2020	IDR 60.75	IDR 64.73	IDR 44.67	IDR 53.64	-11.7%	2B	242
2019	IDR 55.48	IDR 76.62	IDR 53.72	IDR 60.75	+9.5%	1.2B	258
2018	IDR 44.03	IDR 94.23	IDR 44.03	IDR 55.48	+26.0%	4.4B	261
2017	IDR 44.03	IDR 51.96	IDR 44.03	IDR 44.03	0.0%	313.1M	254
2016	IDR 44.03	IDR 45.79	IDR 44.03	IDR 44.03	0.0%	20.1M	246
2015	IDR 44.03	IDR 45.79	IDR 44.03	IDR 44.03	0.0%	27.6M	245
2014	IDR 44.03	IDR 55.48	IDR 44.03	IDR 44.03	0.0%	406.9M	244
2013	IDR 44.03	IDR 46.67	IDR 44.03	IDR 44.03	0.0%	106.5M	244
2012	IDR 48.44	IDR 59.88	IDR 44.03	IDR 44.03	-7.4%	688M	246
2011	IDR 52.84	IDR 66.05	IDR 44.03	IDR 47.55	-10.0%	400.5M	247
2010	IDR 59.88	IDR 64.29	IDR 44.03	IDR 52.84	-10.4%	1.3B	245
2009	IDR 87.18	IDR 110.08	IDR 44.03	IDR 59.00	-32.3%	2.9B	244
2008	IDR 325.84	IDR 391.89	IDR 86.30	IDR 87.18	-72.5%	201.3M	239
2007	IDR 114.48	IDR 598.84	IDR 105.68	IDR 317.03	+176.9%	4.6B	247
2006	IDR 92.47	IDR 132.10	IDR 88.06	IDR 114.48	+23.8%	1.6B	259
2005	IDR 70.47	IDR 187.93	IDR 58.73	IDR 92.47	+31.2%	842.6M	247
2004	IDR 223.17	IDR 258.41	IDR 35.24	IDR 70.47	-68.4%	613.9M	262
2003	IDR 105.71	IDR 223.17	IDR 70.47	IDR 223.17	+111.1%	133.2M	261
2002	IDR 140.95	IDR 305.39	IDR 58.73	IDR 105.71	-25.0%	137.4M	261
2001	IDR 364.12	IDR 364.12	IDR 129.20	IDR 140.95	n/a	187.3M	106

SRSN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 116.00	+19.6%
August 2026	IDR 97.00	+36.6%
July 2026	IDR 71.00	+6.0%
June 2026	IDR 67.00	+3.1%
May 2026	IDR 65.00	-7.1%
April 2026	IDR 70.00	+9.4%
March 2026	IDR 64.00	+6.7%
February 2026	IDR 60.00	-3.2%
January 2026	IDR 62.00	+1.6%
December 2025	IDR 61.00	-3.2%
November 2025	IDR 63.00	-3.1%
October 2025	IDR 65.00	-4.4%

About the SRSN data

Daily bars. 6,242 sessions from Aug 6, 2001 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 Aug 6, 2001, 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/SRSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SPRE PT Soraya Berjaya Indonesia Tbk
SPTO PT Surya Pertiwi Tbk
SQMI PT Wilton Makmur Indonesia Tbk.
SRAJ PT Sejahteraraya Anugrahjaya Tbk
SRTG PT Saratoga Investama Sedaya Tbk
SSIA PT Surya Semesta Internusa Tbk
SSMS PT Sawit Sumbermas Sarana Tbk.
SSTM PT Sunson Textile Manufacturer Tbk

Browse IDX

Historical data guides

Common questions

SRSN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market