What is the all time high of PANS?

PT Panin Sekuritas Tbk (PANS) closed at its highest ever adjusted price, IDR 1,870, on Sep 11, 2014. Its lowest close was IDR 6.11 on Apr 20, 2001.

How much has PANS returned over the last 10 years?

+8.3% in price terms from the close ten years before Sep 28, 2026, which is +0.8% a year compounded. Over one year the return is +38.0%; over five years +127.2%.

What was the worst drawdown in PANS history?

-83.6% from the Sep 11, 2014 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PANS historical data go?

The daily series starts on Jun 2, 2000 and runs to Sep 28, 2026: 6,546 trading sessions across 26.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PANS 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 PANS 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 Jun 2, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PANS?

Among complete calendar years, 2003 was the best at +221.5% and 2017 the worst at -45.5%, measured close to close.

IDX · PANS · stock

PT Panin Sekuritas Tbk (PANS) stock price history

Every IDX trading session of PT Panin Sekuritas Tbk from Jun 2, 2000 to Sep 28, 2026: 6,546 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 PANS data, free key Year by year table

PANS adjusted close, 2000 to 2026

PANSPT Panin Sekuritas Tbk

IDR 1,660+38.0% over one year

IDR 1,870
All time high, 2014: IDR 1,680
52 week high, IDR 1,125 low: 6,546
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

PANS key facts

PT Panin Sekuritas Tbk (PANS) closed at IDR 1,660 on Sep 28, 2026 on IDX.
PANS's all time high close is IDR 1,870, set on Sep 11, 2014; its all time low close is IDR 6.11 on Apr 20, 2001.
PANS's 52 week range is IDR 1,125 to IDR 1,680.
PANS returned +38.0% over the year to Sep 28, 2026 and +127.2% over five years.
Over ten years PANS returned +8%, +0.8% a year compounded.
PANS's deepest drawdown was -83.6% from Sep 11, 2014 to Mar 19, 2020.
DataCedar holds 6,546 daily sessions of PANS history from Jun 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PANS price chart, 2000 to 2026

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

PANS returns

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

Period	Return
1 month	+5.1%
3 months	+4.2%
6 months	+14.2%
Year to date	+28.3%
1 year	+38.0%
3 years	+36.0%
5 years	+127.2%
10 years	+8.3%
Since Jun 2, 2000	+11,275%
Compound annual growth, 26.3 years	+19.7%

PANS records

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

All time high close: IDR 1,870 on Sep 11, 2014
All time low close: IDR 6.11 on Apr 20, 2001
52 week high: IDR 1,680 on Sep 24, 2026
52 week low: IDR 1,125 on Dec 11, 2025
Deepest drawdown: -83.6% from Sep 11, 2014 to Mar 19, 2020, not yet recovered
Best single session: +300.0% on Sep 18, 2002
Worst single session: -76.0% on Sep 19, 2002
Volatility, 1 year annualised: 21.3%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2000: 114×
Best calendar year: 2003, +222%
Worst calendar year: 2017, -46%

PANS 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. 2000 starts on Jun 2, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,281	IDR 1,680	IDR 1,255	IDR 1,660	+28.3%	53.5M	178
2025	IDR 1,263	IDR 1,373	IDR 1,062	IDR 1,294	+2.5%	43.7M	236
2024	IDR 1,160	IDR 1,388	IDR 1,136	IDR 1,263	+9.8%	50.3M	237
2023	IDR 1,201	IDR 1,296	IDR 1,054	IDR 1,150	-4.0%	67.1M	239
2022	IDR 722.19	IDR 1,366	IDR 699.53	IDR 1,198	+65.9%	101.1M	246
2021	IDR 681.14	IDR 971.56	IDR 567.62	IDR 722.19	+6.4%	166.6M	247
2020	IDR 681.78	IDR 686.43	IDR 299.03	IDR 678.50	-0.5%	129.4M	242
2019	IDR 651.31	IDR 837.27	IDR 583.93	IDR 681.78	+4.7%	24.3M	257
2018	IDR 847.71	IDR 1,054	IDR 574.95	IDR 651.31	-23.2%	15.5M	261
2017	IDR 1,556	IDR 1,628	IDR 807.65	IDR 847.71	-45.5%	18.3M	254
2016	IDR 1,482	IDR 1,648	IDR 1,203	IDR 1,556	-2.2%	3.5M	246
2015	IDR 1,790	IDR 1,859	IDR 1,203	IDR 1,591	-10.2%	30.4M	245
2014	IDR 1,393	IDR 1,985	IDR 1,288	IDR 1,772	+27.2%	23.6M	244
2013	IDR 1,075	IDR 1,814	IDR 974.13	IDR 1,393	+29.6%	38.8M	244
2012	IDR 413.70	IDR 1,075	IDR 391.42	IDR 1,075	+161.8%	51.2M	246
2011	IDR 347.90	IDR 490.07	IDR 269.92	IDR 410.51	+19.0%	124.6M	247
2010	IDR 140.70	IDR 437.87	IDR 129.44	IDR 344.90	+140.3%	116.8M	245
2009	IDR 94.85	IDR 151.96	IDR 64.12	IDR 143.51	+37.7%	22.1M	244
2008	IDR 168.10	IDR 175.63	IDR 80.16	IDR 104.20	-38.0%	7.5M	239
2007	IDR 58.73	IDR 175.63	IDR 57.51	IDR 168.10	+195.4%	169.6M	247
2006	IDR 32.43	IDR 60.57	IDR 30.59	IDR 56.90	+75.5%	130.1M	259
2005	IDR 36.31	IDR 45.39	IDR 28.76	IDR 32.43	-10.7%	90.1M	247
2004	IDR 33.29	IDR 46.94	IDR 24.96	IDR 36.31	+9.1%	46.5M	262
2003	IDR 10.36	IDR 34.39	IDR 10.36	IDR 33.29	+221.5%	297.1M	261
2002	IDR 10.18	IDR 41.42	IDR 8.20	IDR 10.36	+1.8%	148.1M	261
2001	IDR 9.64	IDR 11.73	IDR 5.95	IDR 10.18	+5.5%	280.1M	261
2000	IDR 20.43	IDR 20.43	IDR 8.76	IDR 9.64	n/a	659.2M	151

PANS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,660	+4.7%
August 2026	IDR 1,585	+3.9%
July 2026	IDR 1,525	-3.8%
June 2026	IDR 1,585	+5.5%
May 2026	IDR 1,502	-0.6%
April 2026	IDR 1,510	+3.9%
March 2026	IDR 1,454	-4.0%
February 2026	IDR 1,515	+13.6%
January 2026	IDR 1,333	+3.0%
December 2025	IDR 1,294	+1.0%
November 2025	IDR 1,281	+2.4%
October 2025	IDR 1,251	+4.3%

About the PANS data

Daily bars. 6,546 sessions from Jun 2, 2000 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 Jun 2, 2000, 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/PANS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PALM PT Provident Investasi Bersama Tbk
PAMG PT Bima Sakti Pertiwi Tbk
PANI PT Pantai Indah Kapuk Dua Tbk
PANR PT Panorama Sentrawisata Tbk
PART PT Cipta Perdana Lancar Tbk
PBID PT Panca Budi Idaman Tbk
PBRX PT Pan Brothers Tbk
PBSA PT Paramita Bangun Sarana Tbk

Browse IDX

Historical data guides

Common questions

PANS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market