What is the all time high of UNSP?

PT Bakrie Sumatera Plantations Tbk (UNSP) closed at its highest ever adjusted price, IDR 26,296, on Jan 14, 2008. Its lowest close was IDR 50.00 on Mar 19, 2020.

How much has UNSP returned over the last 10 years?

-31.2% in price terms from the close ten years before Sep 28, 2026, which is -3.7% a year compounded. Over one year the return is +98.8%; over five years +204.4%.

What was the worst drawdown in UNSP history?

-99.8% from the Jan 14, 2008 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does UNSP historical data go?

The daily series starts on Nov 4, 2004 and runs to Sep 28, 2026: 5,395 trading sessions across 21.9 years. Minute bars start on Sep 23, 2026 and are captured forward, never backfilled.

Are UNSP 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 UNSP 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 Nov 4, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for UNSP?

Among complete calendar years, 2025 was the best at +349.5% and 2008 the worst at -88.5%, measured close to close.

IDX · UNSP · stock

PT Bakrie Sumatera Plantations Tbk (UNSP) stock price history

Every IDX trading session of PT Bakrie Sumatera Plantations Tbk from Nov 4, 2004 to Sep 28, 2026: 5,395 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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 UNSP data, free key Year by year table

UNSP adjusted close, 2004 to 2026

UNSPPT Bakrie Sumatera Plantations Tbk

IDR 344.00+98.8% over one year

IDR 26,296
All time high, 2008: IDR 620.00
52 week high, IDR 155.00 low: 5,395
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

UNSP key facts

PT Bakrie Sumatera Plantations Tbk (UNSP) closed at IDR 344.00 on Sep 28, 2026 on IDX.
UNSP's all time high close is IDR 26,296, set on Jan 14, 2008; its all time low close is IDR 50.00 on Mar 19, 2020.
UNSP's 52 week range is IDR 155.00 to IDR 620.00.
UNSP returned +98.8% over the year to Sep 28, 2026 and +204.4% over five years.
Over ten years UNSP returned -31%, -3.7% a year compounded.
UNSP's deepest drawdown was -99.8% from Jan 14, 2008 to Mar 19, 2020.
DataCedar holds 5,395 daily sessions of UNSP history from Nov 4, 2004 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.

UNSP price chart, 2004 to 2026

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

UNSP returns

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

Period	Return
1 month	+67.0%
3 months	+73.7%
6 months	+10.3%
Year to date	-21.1%
1 year	+98.8%
3 years	+194.0%
5 years	+204.4%
10 years	-31.2%
Since Nov 4, 2004	-91.1%
Compound annual growth, 21.9 years	-10.5%

UNSP records

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

All time high close: IDR 26,296 on Jan 14, 2008
All time low close: IDR 50.00 on Mar 19, 2020
52 week high: IDR 620.00 on Jan 14, 2026
52 week low: IDR 155.00 on Oct 1, 2025
Deepest drawdown: -99.8% from Jan 14, 2008 to Mar 19, 2020, not yet recovered
Best single session: +34.7% on Sep 2, 2020
Worst single session: -37.0% on Oct 6, 2008
Volatility, 1 year annualised: 82.3%
Sessions closing higher, 1 year: 34%
Best calendar year: 2025, +349%
Worst calendar year: 2008, -88%

UNSP 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. 2004 starts on Nov 4, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 436.00	IDR 620.00	IDR 186.00	IDR 344.00	-21.1%	531.5M	180
2025	IDR 93.00	IDR 458.00	IDR 70.00	IDR 436.00	+349.5%	255.9M	236
2024	IDR 111.00	IDR 136.00	IDR 69.00	IDR 97.00	-14.2%	135.2M	237
2023	IDR 131.00	IDR 140.00	IDR 96.00	IDR 113.00	-11.7%	357M	239
2022	IDR 112.00	IDR 180.00	IDR 105.00	IDR 128.00	+17.4%	400.5M	246
2021	IDR 114.00	IDR 152.00	IDR 100.00	IDR 109.00	-4.4%	205.3M	247
2020	IDR 100.00	IDR 120.00	IDR 50.00	IDR 114.00	+12.9%	387.7M	242
2019	IDR 107.00	IDR 142.00	IDR 84.00	IDR 101.00	-5.6%	267.4M	258
2018	IDR 163.00	IDR 330.00	IDR 98.00	IDR 107.00	-34.4%	634M	261
2017	IDR 500.00	IDR 860.00	IDR 140.00	IDR 163.00	-67.4%	2.6B	254
2016	IDR 500.00	IDR 640.00	IDR 500.00	IDR 500.00	0.0%	434.9M	246
2015	IDR 500.00	IDR 530.00	IDR 500.00	IDR 500.00	0.0%	35.2M	245
2014	IDR 500.00	IDR 820.00	IDR 500.00	IDR 500.00	0.0%	493.6M	244
2013	IDR 970.00	IDR 1,270	IDR 500.00	IDR 500.00	-46.2%	1.1B	244
2012	IDR 2,772	IDR 3,064	IDR 860.00	IDR 930.00	-66.4%	1.6B	246
2011	IDR 3,844	IDR 4,709	IDR 2,334	IDR 2,772	-26.1%	1.7B	247
2010	IDR 5,505	IDR 6,549	IDR 2,211	IDR 3,748	-31.9%	2.2B	245
2009	IDR 2,535	IDR 9,586	IDR 2,207	IDR 5,505	+125.5%	2.5B	244
2008	IDR 21,176	IDR 27,459	IDR 1,737	IDR 2,441	-88.5%	1.6B	239
2007	IDR 9,034	IDR 22,572	IDR 8,481	IDR 21,176	+136.8%	840.6M	247
2006	IDR 3,786	IDR 10,674	IDR 3,649	IDR 8,942	+136.2%	586.9M	259
2005	IDR 2,786	IDR 4,449	IDR 2,696	IDR 3,786	+35.9%	330.7M	247
2004	IDR 3,640	IDR 3,910	IDR 2,607	IDR 2,786	n/a	51.4M	42

UNSP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 344.00	+67.0%
August 2026	IDR 206.00	0.0%
July 2026	IDR 206.00	0.0%
June 2026	IDR 206.00	-34.8%
May 2026	IDR 316.00	-14.6%
April 2026	IDR 370.00	+14.9%
March 2026	IDR 322.00	-2.4%
February 2026	IDR 330.00	+6.5%
January 2026	IDR 310.00	-28.9%
December 2025	IDR 436.00	+111.7%
November 2025	IDR 206.00	+21.2%
October 2025	IDR 170.00	+1.2%

About the UNSP data

Daily bars. 5,395 sessions from Nov 4, 2004 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 23, 2026 forward, most recent session Sep 28, 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 Nov 4, 2004, 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/UNSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

UFOE PT Damai Sejahtera Abadi Tbk
ULTJ PT Ultrajaya Milk Industry & Trading Company Tbk
UNIC PT Unggul Indah Cahaya Tbk
UNIQ PT Ulima Nitra Tbk
UNTD PT Terang Dunia Internusa Tbk
UNTR PT United Tractors Tbk
UNVR PT Unilever Indonesia Tbk
URBN PT Urban Jakarta Propertindo Tbk.

Browse IDX

Historical data guides

Common questions

UNSP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market