IDX · BANK · stock
PT Bank Aladin Syariah Tbk (BANK) stock price history
Every IDX trading session of PT Bank Aladin Syariah Tbk from Feb 1, 2021 to Nov 12, 2026: 1,392 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.
BANK adjusted close, 2021 to 2026
- IDR 3,414
- All time high, 2021
- IDR 1,125
- 52 week high, IDR 156.00 low
- 1,392
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BANK key facts
- PT Bank Aladin Syariah Tbk (BANK) closed at IDR 161.00 on Nov 12, 2026 on IDX.
- BANK's all time high close is IDR 3,414, set on Aug 9, 2021; its all time low close is IDR 123.57 on Feb 1, 2021.
- BANK's 52 week range is IDR 156.00 to IDR 1,125.
- BANK returned -81.2% over the year to Nov 12, 2026 and -93.3% over five years.
- Since Feb 1, 2021 BANK returned +30%, +4.7% a year compounded.
- BANK's deepest drawdown was -95.4% from Aug 9, 2021 to Nov 10, 2026.
- DataCedar holds 1,392 daily sessions of BANK history from Feb 1, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BANK price chart, 2021 to 2026
BANK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.0% |
| 3 months | -40.8% |
| 6 months | -68.4% |
| Year to date | -83.1% |
| 1 year | -81.2% |
| 3 years | -84.1% |
| 5 years | -93.3% |
| 10 years | n/a |
| Since Feb 1, 2021 | +30.3% |
| Compound annual growth, 5.8 years | +4.7% |
BANK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 3,414 on Aug 9, 2021
- All time low close
- IDR 123.57 on Feb 1, 2021
- 52 week high
- IDR 1,125 on Jan 5, 2026
- 52 week low
- IDR 156.00 on Nov 11, 2026
- Deepest drawdown
- -95.4% from Aug 9, 2021 to Nov 10, 2026, not yet recovered
- Best single session
- +34.8% on Feb 3, 2021
- Worst single session
- -14.4% on May 29, 2026
- Volatility, 1 year annualised
- 67.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2024, -33%
BANK 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. 2021 starts on Feb 1, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 955.00 | IDR 1,125 | IDR 156.00 | IDR 161.00 | -83.1% | 1.6B | 207 |
| 2025 | IDR 825.00 | IDR 1,015 | IDR 750.00 | IDR 950.00 | +15.2% | 1.5B | 236 |
| 2024 | IDR 1,235 | IDR 1,420 | IDR 755.00 | IDR 825.00 | -33.5% | 1.1B | 237 |
| 2023 | IDR 1,420 | IDR 1,545 | IDR 930.00 | IDR 1,240 | -12.4% | 4.1B | 239 |
| 2022 | IDR 2,054 | IDR 2,311 | IDR 1,175 | IDR 1,415 | -30.5% | 7B | 246 |
| 2021 | IDR 123.57 | IDR 3,538 | IDR 123.57 | IDR 2,036 | n/a | 11.5B | 227 |
BANK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 161.00 | -15.3% |
| October 2026 | IDR 190.00 | -19.5% |
| September 2026 | IDR 236.00 | -15.7% |
| August 2026 | IDR 280.00 | 0.0% |
| July 2026 | IDR 280.00 | +12.0% |
| June 2026 | IDR 250.00 | +5.0% |
| May 2026 | IDR 238.00 | -59.0% |
| April 2026 | IDR 580.00 | +9.4% |
| March 2026 | IDR 530.00 | -7.8% |
| February 2026 | IDR 575.00 | -11.5% |
| January 2026 | IDR 650.00 | -31.6% |
| December 2025 | IDR 950.00 | +1.6% |
About the BANK data
Daily bars. 1,392 sessions from Feb 1, 2021 to Nov 12, 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 Nov 10, 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 Feb 1, 2021, 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/idx%3ABANK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BANK share price history
