IDX · PIPA · stock
PT Oxala Energy International Tbk (PIPA) stock price history
Every IDX trading session of PT Oxala Energy International Tbk from Apr 10, 2023 to Sep 28, 2026: 824 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.
PIPA adjusted close, 2023 to 2026
- IDR 625.00
- All time high, 2025
- IDR 625.00
- 52 week high, IDR 94.00 low
- 824
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PIPA key facts
- PT Oxala Energy International Tbk (PIPA) closed at IDR 142.00 on Sep 28, 2026 on IDX.
- PIPA's all time high close is IDR 625.00, set on Oct 6, 2025; its all time low close is IDR 6.00 on Jul 11, 2024.
- PIPA's 52 week range is IDR 94.00 to IDR 625.00.
- PIPA returned -52.7% over the year to Sep 28, 2026.
- Since Apr 10, 2023 PIPA returned +1%, +0.2% a year compounded.
- PIPA's deepest drawdown was -96.9% from Apr 12, 2023 to Jul 11, 2024.
- DataCedar holds 824 daily sessions of PIPA history from Apr 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PIPA price chart, 2023 to 2026
PIPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.8% |
| 3 months | +43.4% |
| 6 months | +29.1% |
| Year to date | -39.8% |
| 1 year | -52.7% |
| 3 years | +184.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 10, 2023 | +0.7% |
| Compound annual growth, 3.5 years | +0.2% |
PIPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 625.00 on Oct 6, 2025
- All time low close
- IDR 6.00 on Jul 11, 2024
- 52 week high
- IDR 625.00 on Oct 6, 2025
- 52 week low
- IDR 94.00 on Jun 8, 2026
- Deepest drawdown
- -96.9% from Apr 12, 2023 to Jul 11, 2024, recovered Sep 10, 2025
- Best single session
- +35.0% on Sep 10, 2025
- Worst single session
- -14.9% on Feb 6, 2026
- Volatility, 1 year annualised
- 118.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +2,045%
- Worst calendar year
- 2024, -78%
PIPA 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. 2023 starts on Apr 10, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 238.00 | IDR 316.00 | IDR 94.00 | IDR 142.00 | -39.8% | 19B | 178 |
| 2025 | IDR 11.00 | IDR 625.00 | IDR 11.00 | IDR 236.00 | +2,045% | 16B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 6.00 | IDR 11.00 | -78.0% | 980.6M | 237 |
| 2023 | IDR 135.00 | IDR 256.00 | IDR 50.00 | IDR 50.00 | n/a | 2.5B | 173 |
PIPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 142.00 | -28.3% |
| August 2026 | IDR 198.00 | +65.0% |
| July 2026 | IDR 120.00 | +25.0% |
| June 2026 | IDR 96.00 | -19.3% |
| May 2026 | IDR 119.00 | -13.1% |
| April 2026 | IDR 137.00 | +23.4% |
| March 2026 | IDR 111.00 | -34.7% |
| February 2026 | IDR 170.00 | -23.4% |
| January 2026 | IDR 222.00 | -5.9% |
| December 2025 | IDR 236.00 | -4.1% |
| November 2025 | IDR 246.00 | -16.3% |
| October 2025 | IDR 294.00 | +14.0% |
About the PIPA data
Daily bars. 824 sessions from Apr 10, 2023 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 Apr 10, 2023, 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/PIPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PIPA share price history
