IDX · PADA · stock
PT Personel Alih Daya Tbk (PADA) stock price history
Every IDX trading session of PT Personel Alih Daya Tbk from Dec 8, 2022 to Nov 13, 2026: 937 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.
PADA adjusted close, 2022 to 2026
- IDR 392.00
- All time high, 2026
- IDR 446.00
- 52 week high, IDR 77.00 low
- 937
- 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.
PADA key facts
- PT Personel Alih Daya Tbk (PADA) closed at IDR 95.00 on Nov 13, 2026 on IDX.
- PADA's all time high close is IDR 392.00, set on Jan 6, 2026; its all time low close is IDR 9.00 on Jul 1, 2024.
- PADA's 52 week range is IDR 77.00 to IDR 446.00.
- PADA returned -13.6% over the year to Nov 13, 2026.
- Since Dec 8, 2022 PADA returned -13%, -3.5% a year compounded.
- PADA's deepest drawdown was -96.8% from Jan 4, 2023 to Jul 1, 2024.
- DataCedar holds 937 daily sessions of PADA history from Dec 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PADA price chart, 2022 to 2026
PADA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.1% |
| 3 months | -45.1% |
| 6 months | -40.6% |
| Year to date | -68.8% |
| 1 year | -13.6% |
| 3 years | +90.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2022 | -13.1% |
| Compound annual growth, 3.9 years | -3.5% |
PADA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 392.00 on Jan 6, 2026
- All time low close
- IDR 9.00 on Jul 1, 2024
- 52 week high
- IDR 446.00 on Jan 6, 2026
- 52 week low
- IDR 77.00 on Nov 5, 2026
- Deepest drawdown
- -96.8% from Jan 4, 2023 to Jul 1, 2024, recovered Dec 23, 2025
- Best single session
- +34.4% on Dec 22, 2022
- Worst single session
- -28.3% on Oct 30, 2026
- Volatility, 1 year annualised
- 122.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +2,071%
- Worst calendar year
- 2023, -80%
PADA 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 8, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 308.00 | IDR 446.00 | IDR 77.00 | IDR 95.00 | -68.8% | 11.5B | 208 |
| 2025 | IDR 14.00 | IDR 340.00 | IDR 9.00 | IDR 304.00 | +2,071% | 4.7B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 9.00 | IDR 14.00 | -72.0% | 394.9M | 237 |
| 2023 | IDR 250.46 | IDR 302.15 | IDR 50.00 | IDR 50.00 | -80.2% | 20.9B | 239 |
| 2022 | IDR 134.18 | IDR 308.11 | IDR 93.43 | IDR 252.45 | n/a | 4.2B | 17 |
PADA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 95.00 | +4.4% |
| October 2026 | IDR 91.00 | -42.0% |
| September 2026 | IDR 157.00 | -31.1% |
| August 2026 | IDR 228.00 | +58.3% |
| July 2026 | IDR 144.00 | +58.2% |
| June 2026 | IDR 91.00 | -34.1% |
| May 2026 | IDR 138.00 | -23.8% |
| April 2026 | IDR 181.00 | +49.6% |
| March 2026 | IDR 121.00 | -35.3% |
| February 2026 | IDR 187.00 | -18.0% |
| January 2026 | IDR 228.00 | -25.0% |
| December 2025 | IDR 304.00 | +52.0% |
About the PADA data
Daily bars. 937 sessions from Dec 8, 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 8, 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%3APADA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PADA share price history
