IDX · PADI · stock
PT Minna Padi Investama Sekuritas Tbk (PADI) stock price history
Every IDX trading session of PT Minna Padi Investama Sekuritas Tbk from Jan 9, 2012 to Sep 28, 2026: 3,617 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.
PADI adjusted close, 2012 to 2026
- IDR 1,605
- All time high, 2017
- IDR 224.00
- 52 week high, IDR 43.00 low
- 3,617
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
PADI key facts
- PT Minna Padi Investama Sekuritas Tbk (PADI) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- PADI's all time high close is IDR 1,605, set on Oct 6, 2017; its all time low close is IDR 4.00 on Jun 26, 2024.
- PADI's 52 week range is IDR 43.00 to IDR 224.00.
- PADI returned -42.7% over the year to Sep 28, 2026 and -14.0% over five years.
- Over ten years PADI returned -83%, -16.3% a year compounded.
- PADI's deepest drawdown was -99.8% from Oct 6, 2017 to Jun 26, 2024.
- DataCedar holds 3,617 daily sessions of PADI history from Jan 9, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PADI price chart, 2012 to 2026
PADI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -40.3% |
| 3 months | -32.8% |
| 6 months | -55.2% |
| Year to date | -65.0% |
| 1 year | -42.7% |
| 3 years | +377.8% |
| 5 years | -14.0% |
| 10 years | -83.1% |
| Since Jan 9, 2012 | -38.9% |
| Compound annual growth, 14.7 years | -3.3% |
PADI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,605 on Oct 6, 2017
- All time low close
- IDR 4.00 on Jun 26, 2024
- 52 week high
- IDR 224.00 on Jan 12, 2026
- 52 week low
- IDR 43.00 on Sep 28, 2026
- Deepest drawdown
- -99.8% from Oct 6, 2017 to Jun 26, 2024, not yet recovered
- Best single session
- +34.9% on Feb 11, 2026
- Worst single session
- -34.8% on Jan 21, 2020
- Volatility, 1 year annualised
- 123.5%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +1,130%
- Worst calendar year
- 2023, -84%
PADI 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. 2012 starts on Jan 9, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 124.00 | IDR 224.00 | IDR 43.00 | IDR 43.00 | -65.0% | 93.8B | 178 |
| 2025 | IDR 10.00 | IDR 185.00 | IDR 9.00 | IDR 123.00 | +1,130% | 17.6B | 236 |
| 2024 | IDR 9.00 | IDR 12.00 | IDR 4.00 | IDR 10.00 | +25.0% | 290.8M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 5.00 | IDR 8.00 | -84.0% | 561.5M | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 24.6M | 246 |
| 2021 | IDR 50.00 | IDR 79.00 | IDR 50.00 | IDR 50.00 | 0.0% | 525.9M | 247 |
| 2020 | IDR 250.00 | IDR 268.00 | IDR 50.00 | IDR 50.00 | -81.2% | 89.5M | 242 |
| 2019 | IDR 815.00 | IDR 1,120 | IDR 244.00 | IDR 266.00 | -67.4% | 565.9M | 257 |
| 2018 | IDR 890.00 | IDR 980.00 | IDR 430.00 | IDR 815.00 | -8.4% | 442.6M | 261 |
| 2017 | IDR 476.00 | IDR 1,650 | IDR 326.00 | IDR 890.00 | +87.0% | 286.1M | 254 |
| 2016 | IDR 186.25 | IDR 510.00 | IDR 161.25 | IDR 476.00 | +155.6% | 306.6M | 246 |
| 2015 | IDR 154.76 | IDR 195.00 | IDR 102.50 | IDR 186.25 | +15.7% | 1.9B | 245 |
| 2014 | IDR 336.03 | IDR 357.15 | IDR 127.31 | IDR 161.01 | -52.1% | 7.4B | 244 |
| 2013 | IDR 139.53 | IDR 403.23 | IDR 121.61 | IDR 336.03 | +143.1% | 2.5B | 244 |
| 2012 | IDR 70.41 | IDR 143.37 | IDR 56.32 | IDR 138.25 | n/a | 7.1B | 241 |
PADI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -41.1% |
| August 2026 | IDR 73.00 | +5.8% |
| July 2026 | IDR 69.00 | +23.9% |
| June 2026 | IDR 55.68 | -39.5% |
| May 2026 | IDR 92.00 | -14.8% |
| April 2026 | IDR 108.00 | +16.1% |
| March 2026 | IDR 93.00 | -36.3% |
| February 2026 | IDR 146.00 | 0.0% |
| January 2026 | IDR 146.00 | +18.7% |
| December 2025 | IDR 123.00 | +0.8% |
| November 2025 | IDR 122.00 | +54.4% |
| October 2025 | IDR 79.00 | +6.8% |
About the PADI data
Daily bars. 3,617 sessions from Jan 9, 2012 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 Jan 9, 2012, 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/PADI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PADI share price history
