IDX · UANG · stock
PT Pakuan Tbk (UANG) stock price history
Every IDX trading session of PT Pakuan Tbk from Jul 6, 2020 to Sep 28, 2026: 1,501 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.
UANG adjusted close, 2020 to 2026
- IDR 7,500
- All time high, 2026
- IDR 8,000
- 52 week high, IDR 1,840 low
- 1,501
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
UANG key facts
- PT Pakuan Tbk (UANG) closed at IDR 3,770 on Sep 28, 2026 on IDX.
- UANG's all time high close is IDR 7,500, set on Jan 22, 2026; its all time low close is IDR 165.21 on Jul 6, 2020.
- UANG's 52 week range is IDR 1,840 to IDR 8,000.
- UANG returned +26.1% over the year to Sep 28, 2026 and +261.7% over five years.
- Since Jul 6, 2020 UANG returned +2,182%, +65.2% a year compounded.
- UANG's deepest drawdown was -84.3% from Oct 18, 2021 to Jul 31, 2025.
- DataCedar holds 1,501 daily sessions of UANG history from Jul 6, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UANG price chart, 2020 to 2026
UANG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +51.4% |
| 3 months | +80.4% |
| 6 months | +2.7% |
| Year to date | -16.2% |
| 1 year | +26.1% |
| 3 years | +616.6% |
| 5 years | +261.7% |
| 10 years | n/a |
| Since Jul 6, 2020 | +2,182% |
| Compound annual growth, 6.2 years | +65.2% |
UANG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 7,500 on Jan 22, 2026
- All time low close
- IDR 165.21 on Jul 6, 2020
- 52 week high
- IDR 8,000 on Oct 7, 2025
- 52 week low
- IDR 1,840 on Nov 4, 2025
- Deepest drawdown
- -84.3% from Oct 18, 2021 to Jul 31, 2025, recovered Sep 10, 2025
- Best single session
- +34.5% on Jul 7, 2020
- Worst single session
- -24.2% on Nov 13, 2023
- Volatility, 1 year annualised
- 130.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2020
- 22.8×
- Best calendar year
- 2025, +512%
- Worst calendar year
- 2023, -25%
UANG 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. 2020 starts on Jul 6, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 4,510 | IDR 7,500 | IDR 1,870 | IDR 3,770 | -16.2% | 171.7M | 178 |
| 2025 | IDR 735.00 | IDR 8,000 | IDR 197.00 | IDR 4,500 | +512.2% | 381.6M | 236 |
| 2024 | IDR 658.89 | IDR 1,125 | IDR 436.64 | IDR 735.00 | +11.6% | 22.3M | 237 |
| 2023 | IDR 880.16 | IDR 1,229 | IDR 265.52 | IDR 658.89 | -25.1% | 44.4M | 239 |
| 2022 | IDR 752.31 | IDR 1,082 | IDR 416.97 | IDR 880.16 | +10.5% | 7.7M | 246 |
| 2021 | IDR 202.58 | IDR 1,352 | IDR 178.00 | IDR 796.57 | +313.3% | 19M | 247 |
| 2020 | IDR 165.21 | IDR 840.82 | IDR 165.21 | IDR 192.75 | n/a | 43.7M | 118 |
UANG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 3,770 | +52.0% |
| August 2026 | IDR 2,480 | +2.9% |
| July 2026 | IDR 2,410 | +23.9% |
| June 2026 | IDR 1,945 | -26.6% |
| May 2026 | IDR 2,650 | -27.0% |
| April 2026 | IDR 3,630 | +7.7% |
| March 2026 | IDR 3,370 | -23.1% |
| February 2026 | IDR 4,380 | +5.3% |
| January 2026 | IDR 4,160 | -7.6% |
| December 2025 | IDR 4,500 | -15.5% |
| November 2025 | IDR 5,325 | +154.8% |
| October 2025 | IDR 2,090 | -39.6% |
About the UANG data
Daily bars. 1,501 sessions from Jul 6, 2020 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 Jul 6, 2020, 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/UANG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
UANG share price history
