What is the all time high of IHSG?

Ihsg (IHSG) closed at its highest ever adjusted price, IDR 9,135, on Jan 20, 2026. Its lowest close was IDR 223.24 on Nov 11, 1991.

How much has IHSG returned over the last 10 years?

+13.3% in price terms from the close ten years before Sep 28, 2026, which is +1.3% a year compounded. Over one year the return is -24.1%; over five years +0.6%.

What was the worst drawdown in IHSG history?

-65.5% from the May 22, 1990 peak to the Nov 11, 1991 trough on adjusted closes; the previous peak was regained on Jan 6, 1997.

How far back does IHSG historical data go?

The daily series starts on Apr 6, 1990 and runs to Sep 28, 2026: 8,878 trading sessions across 36.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are IHSG 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 IHSG 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 Apr 6, 1990 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for IHSG?

Among complete calendar years, 1993 was the best at +114.6% and 2008 the worst at -50.6%, measured close to close.

IDX · IHSG · index

Ihsg (IHSG) index history

Every IDX trading session of Ihsg from Apr 6, 1990 to Sep 28, 2026: 8,878 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 IHSG data, free key Year by year table

IHSG adjusted close, 1990 to 2026

IHSGIhsg

IDR 6,148-24.1% over one year

IDR 9,135
All time high, 2026: IDR 9,174
52 week high, IDR 5,318 low: 8,878
Daily sessions since 1990

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.

IHSG key facts

Ihsg (IHSG) closed at IDR 6,148 on Sep 28, 2026 on IDX.
IHSG's all time high close is IDR 9,135, set on Jan 20, 2026; its all time low close is IDR 223.24 on Nov 11, 1991.
IHSG's 52 week range is IDR 5,318 to IDR 9,174.
IHSG returned -24.1% over the year to Sep 28, 2026 and +0.6% over five years.
Over ten years IHSG returned +13%, +1.3% a year compounded.
IHSG's deepest drawdown was -65.5% from May 22, 1990 to Nov 11, 1991.
DataCedar holds 8,878 daily sessions of IHSG history from Apr 6, 1990 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IHSG price chart, 1990 to 2026

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

IHSG returns

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

Period	Return
1 month	-5.7%
3 months	+4.3%
6 months	-13.4%
Year to date	-28.9%
1 year	-24.1%
3 years	-11.4%
5 years	+0.6%
10 years	+13.3%
Since Apr 6, 1990	+858.7%
Compound annual growth, 36.5 years	+6.4%

IHSG records

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

All time high close: IDR 9,135 on Jan 20, 2026
All time low close: IDR 223.24 on Nov 11, 1991
52 week high: IDR 9,174 on Jan 20, 2026
52 week low: IDR 5,318 on Jun 8, 2026
Deepest drawdown: -65.5% from May 22, 1990 to Nov 11, 1991, recovered Jan 6, 1997
Best single session: +14.0% on Feb 2, 1998
Worst single session: -12.0% on Jan 8, 1998
Volatility, 1 year annualised: 24.6%
Sessions closing higher, 1 year: 48%
Growth of 1 since 1990: 9.6×
Best calendar year: 1993, +115%
Worst calendar year: 2008, -51%

IHSG 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. 1990 starts on Apr 6, 1990; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 8,677	IDR 9,174	IDR 5,318	IDR 6,148	-28.9%	60.2B	174
2025	IDR 7,092	IDR 8,777	IDR 5,883	IDR 8,647	+22.1%	63.1B	236
2024	IDR 7,268	IDR 7,911	IDR 6,699	IDR 7,080	-2.7%	39.2B	237
2023	IDR 6,851	IDR 7,310	IDR 6,543	IDR 7,273	+6.2%	40.5B	239
2022	IDR 6,586	IDR 7,377	IDR 6,510	IDR 6,851	+4.1%	51B	246
2021	IDR 5,998	IDR 6,754	IDR 5,735	IDR 6,581	+10.1%	44.5B	247
2020	IDR 6,313	IDR 6,349	IDR 3,912	IDR 5,979	-5.1%	21.2B	242
2019	IDR 6,198	IDR 6,636	IDR 5,767	IDR 6,300	+1.7%	24.1B	245
2018	IDR 6,366	IDR 6,693	IDR 5,558	IDR 6,194	-2.5%	17B	240
2017	IDR 5,290	IDR 6,368	IDR 5,228	IDR 6,356	+20.0%	17.6B	239
2016	IDR 4,580	IDR 5,492	IDR 4,409	IDR 5,297	+15.3%	46.6B	246
2015	IDR 5,234	IDR 5,524	IDR 4,033	IDR 4,593	-12.1%	31.9B	244
2014	IDR 4,294	IDR 5,262	IDR 4,161	IDR 5,227	+22.3%	9B	242
2013	IDR 4,322	IDR 5,251	IDR 3,838	IDR 4,274	-1.0%	10.2B	244
2012	IDR 3,821	IDR 4,382	IDR 3,635	IDR 4,317	+12.9%	7.9B	246
2011	IDR 3,704	IDR 4,196	IDR 3,218	IDR 3,822	+3.2%	9.3B	247
2010	IDR 2,534	IDR 3,788	IDR 2,432	IDR 3,703	+46.1%	11.2B	245
2009	IDR 1,377	IDR 2,560	IDR 1,245	IDR 2,534	+87.0%	12.9B	240
2008	IDR 2,739	IDR 2,838	IDR 1,089	IDR 1,355	-50.6%	5.5B	236
2007	IDR 1,813	IDR 2,818	IDR 1,628	IDR 2,746	+52.1%	7B	246
2006	IDR 1,162	IDR 1,814	IDR 1,161	IDR 1,805	+55.3%	3.5B	242
2005	IDR 1,001	IDR 1,196	IDR 951.17	IDR 1,163	+16.2%	3.1B	243
2004	IDR 691.35	IDR 1,007	IDR 665.93	IDR 1,000	+44.6%	3.7B	245
2003	IDR 423.33	IDR 700.93	IDR 377.39	IDR 691.87	+62.8%	1.9B	243
2002	IDR 387.29	IDR 557.57	IDR 323.30	IDR 424.93	+8.4%	1.7B	245
2001	IDR 415.36	IDR 478.35	IDR 338.17	IDR 392.02	-5.8%	1.5B	246
2000	IDR 677.45	IDR 707.44	IDR 399.06	IDR 416.30	-38.5%	1.2B	239
1999	IDR 393.95	IDR 720.02	IDR 370.63	IDR 676.89	+70.1%	1.5B	247
1998	IDR 402.09	IDR 570.03	IDR 255.45	IDR 398.02	-0.9%	903.3M	247
1997	IDR 637.41	IDR 742.93	IDR 335.68	IDR 401.70	-37.0%	766M	246
1996	IDR 513.83	IDR 638.54	IDR 510.64	IDR 637.41	+24.1%	295.3M	249
1995	IDR 470.12	IDR 519.51	IDR 414.19	IDR 513.83	+9.4%	71.8M	246
1994	IDR 589.63	IDR 612.87	IDR 447.02	IDR 469.62	-20.2%	0	245
1993	IDR 273.57	IDR 588.75	IDR 273.30	IDR 588.75	+114.6%	0	246
1992	IDR 246.94	IDR 331.05	IDR 246.94	IDR 274.33	+10.9%	0	248
1991	IDR 408.52	IDR 427.00	IDR 223.24	IDR 247.38	-40.8%	0	243
1990	IDR 641.24	IDR 647.38	IDR 371.18	IDR 417.77	n/a	0	177

IHSG monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 6,148	-5.8%
August 2026	IDR 6,525	+4.6%
July 2026	IDR 6,236	+10.5%
June 2026	IDR 5,643	-7.9%
May 2026	IDR 6,127	-11.9%
April 2026	IDR 6,957	-1.3%
March 2026	IDR 7,048	-14.4%
February 2026	IDR 8,235	-1.1%
January 2026	IDR 8,330	-3.7%
December 2025	IDR 8,647	+1.6%
November 2025	IDR 8,509	+4.2%
October 2025	IDR 8,164	+1.3%

About the IHSG data

Daily bars. 8,878 sessions from Apr 6, 1990 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 Apr 6, 1990, 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/IHSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IDPR PT Indonesia Pondasi Raya Tbk
IFII PT Indonesia Fibreboard Industry Tbk
IFSH PT Ifishdeco Tbk
IGAR PT Champion Pacific Indonesia Tbk
IKAI PT Intikeramik Alamasri Industri Tbk
IKAN PT Era Mandiri Cemerlang Tbk
IKBI PT Sumi Indo Kabel Tbk
IKPM PT Ikapharmindo Putramas Tbk

Browse IDX

Historical data guides

Common questions

IHSG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market