IDX · PANI · stock

PT Pantai Indah Kapuk Dua Tbk (PANI) stock price history

Every IDX trading session of PT Pantai Indah Kapuk Dua Tbk from Sep 18, 2018 to Sep 28, 2026: 1,958 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 PANI data, free keyYear by year table

PANI adjusted close, 2018 to 2026

PANIPT Pantai Indah Kapuk Dua Tbk
IDR 4,740-64.0% over one year
2020202220242026
IDR 19,079
All time high, 2024
IDR 16,088
52 week high, IDR 4,670 low
1,958
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

PANI key facts

  • PT Pantai Indah Kapuk Dua Tbk (PANI) closed at IDR 4,740 on Sep 28, 2026 on IDX.
  • PANI's all time high close is IDR 19,079, set on Dec 11, 2024; its all time low close is IDR 3.90 on Aug 4, 2020.
  • PANI's 52 week range is IDR 4,670 to IDR 16,088.
  • PANI returned -64.0% over the year to Sep 28, 2026 and +21,454% over five years.
  • Since Sep 18, 2018 PANI returned +36,412%, +108.6% a year compounded.
  • PANI's deepest drawdown was -90.8% from Sep 25, 2018 to Aug 4, 2020.
  • DataCedar holds 1,958 daily sessions of PANI history from Sep 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PANI price chart, 2018 to 2026

PANI adjusted close, Sep 18, 2018 to Sep 28, 2026IDR 4.11IDR 67.98IDR 1,123IDR 18,555201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PANI returns

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

PeriodReturn
1 month-20.0%
3 months-24.5%
6 months-38.4%
Year to date-62.4%
1 year-64.0%
3 years+1.7%
5 years+21,454%
10 yearsn/a
Since Sep 18, 2018+36,412%
Compound annual growth, 8.0 years+108.6%

PANI records

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

All time high close
IDR 19,079 on Dec 11, 2024
All time low close
IDR 3.90 on Aug 4, 2020
52 week high
IDR 16,088 on Oct 6, 2025
52 week low
IDR 4,670 on Sep 28, 2026
Deepest drawdown
-90.8% from Sep 25, 2018 to Aug 4, 2020, recovered Oct 12, 2021
Best single session
+67.2% on Sep 20, 2018
Worst single session
-25.0% on Oct 8, 2018
Volatility, 1 year annualised
54.8%
Sessions closing higher, 1 year
37%
Growth of 1 since 2018
365×
Best calendar year
2021, +1,387%
Worst calendar year
2019, -36%

PANI 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. 2018 starts on Sep 18, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 12,591IDR 13,290IDR 4,670IDR 4,740-62.4%1.3B178
2025IDR 15,958IDR 18,305IDR 7,292IDR 12,591-21.2%3.1B236
2024IDR 4,903IDR 19,628IDR 4,274IDR 15,982+226.7%2.3B237
2023IDR 958.55IDR 6,141IDR 948.57IDR 4,893+415.8%2.3B239
2022IDR 122.37IDR 2,007IDR 111.02IDR 948.57+675.2%1.9B246
2021IDR 8.16IDR 211.40IDR 6.95IDR 122.37+1,387%1.7B247
2020IDR 7.45IDR 8.51IDR 3.76IDR 8.23+2.7%165.2M242
2019IDR 12.56IDR 13.05IDR 6.10IDR 8.02-36.2%2.7B258
2018IDR 12.98IDR 46.11IDR 9.22IDR 12.56n/a7.8B75

PANI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 4,740-18.6%
August 2026IDR 5,825-6.8%
July 2026IDR 6,250+8.2%
June 2026IDR 5,775-21.6%
May 2026IDR 7,370-12.7%
April 2026IDR 8,444+12.3%
March 2026IDR 7,520-21.0%
February 2026IDR 9,518+2.4%
January 2026IDR 9,293-26.2%
December 2025IDR 12,591-10.2%
November 2025IDR 14,015-0.2%
October 2025IDR 14,040+0.4%

About the PANI data

Daily bars. 1,958 sessions from Sep 18, 2018 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 Sep 18, 2018, 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/PANI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PADA PT Personel Alih Daya Tbk
  • PADI PT Minna Padi Investama Sekuritas Tbk
  • PALM PT Provident Investasi Bersama Tbk
  • PAMG PT Bima Sakti Pertiwi Tbk
  • PANR PT Panorama Sentrawisata Tbk
  • PANS PT Panin Sekuritas Tbk
  • PART PT Cipta Perdana Lancar Tbk
  • PBID PT Panca Budi Idaman Tbk

Common questions

PANI share price history

Start with any symbol.

Start free