IDX · NINE · stock
PT Techno9 Indonesia Tbk (NINE) stock price history
Every IDX trading session of PT Techno9 Indonesia Tbk from Dec 5, 2022 to Nov 13, 2026: 940 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.
NINE adjusted close, 2022 to 2026
- IDR 326.00
- All time high, 2025
- IDR 358.00
- 52 week high, IDR 45.00 low
- 940
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
NINE key facts
- PT Techno9 Indonesia Tbk (NINE) closed at IDR 66.00 on Nov 13, 2026 on IDX.
- NINE's all time high close is IDR 326.00, set on Mar 20, 2025; its all time low close is IDR 5.00 on Apr 16, 2024.
- NINE's 52 week range is IDR 45.00 to IDR 358.00.
- NINE returned -78.7% over the year to Nov 13, 2026.
- Since Dec 5, 2022 NINE returned -4%, -1.1% a year compounded.
- NINE's deepest drawdown was -92.8% from Dec 5, 2022 to Apr 16, 2024.
- DataCedar holds 940 daily sessions of NINE history from Dec 5, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NINE price chart, 2022 to 2026
NINE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.5% |
| 3 months | -13.2% |
| 6 months | -46.8% |
| Year to date | -68.0% |
| 1 year | -78.7% |
| 3 years | +500.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 5, 2022 | -4.3% |
| Compound annual growth, 3.9 years | -1.1% |
NINE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 326.00 on Mar 20, 2025
- All time low close
- IDR 5.00 on Apr 16, 2024
- 52 week high
- IDR 358.00 on Jan 13, 2026
- 52 week low
- IDR 45.00 on Nov 5, 2026
- Deepest drawdown
- -92.8% from Dec 5, 2022 to Apr 16, 2024, recovered Dec 17, 2024
- Best single session
- +25.0% on Jan 16, 2024
- Worst single session
- -21.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 92.1%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +1,333%
- Worst calendar year
- 2023, -82%
NINE 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. 2022 starts on Dec 5, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 186.00 | IDR 358.00 | IDR 45.00 | IDR 66.00 | -68.0% | 5.1B | 208 |
| 2025 | IDR 141.00 | IDR 358.00 | IDR 51.00 | IDR 206.00 | +59.7% | 5.5B | 236 |
| 2024 | IDR 8.00 | IDR 129.00 | IDR 4.00 | IDR 129.00 | +1,333% | 1.4B | 237 |
| 2023 | IDR 49.00 | IDR 52.00 | IDR 8.00 | IDR 9.00 | -81.6% | 859.3M | 239 |
| 2022 | IDR 82.00 | IDR 82.00 | IDR 36.00 | IDR 49.00 | n/a | 942.7M | 20 |
NINE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 66.00 | +10.0% |
| October 2026 | IDR 60.00 | -25.9% |
| September 2026 | IDR 81.00 | -14.7% |
| August 2026 | IDR 95.00 | +30.1% |
| July 2026 | IDR 73.00 | +1.4% |
| June 2026 | IDR 72.00 | -28.0% |
| May 2026 | IDR 100.00 | -31.5% |
| April 2026 | IDR 146.00 | +19.7% |
| March 2026 | IDR 122.00 | -14.7% |
| February 2026 | IDR 143.00 | -16.9% |
| January 2026 | IDR 172.00 | -16.5% |
| December 2025 | IDR 206.00 | -33.5% |
About the NINE data
Daily bars. 940 sessions from Dec 5, 2022 to Nov 13, 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 5, 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 Dec 5, 2022, 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%3ANINE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NINE share price history
