What is the all time high of PNIN?

PT Paninvest Tbk (PNIN) closed at its highest ever adjusted price, IDR 2,150, on Oct 25, 2022. Its lowest close was IDR 127.23 on Oct 29, 2008.

How much has PNIN returned over the last 10 years?

+7.1% in price terms from the close ten years before Sep 28, 2026, which is +0.7% a year compounded. Over one year the return is -16.0%; over five years +0.7%.

What was the worst drawdown in PNIN history?

-71.3% from the Jan 26, 2005 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on May 21, 2010.

How far back does PNIN historical data go?

The daily series starts on Jun 3, 2003 and runs to Sep 28, 2026: 5,765 trading sessions across 23.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PNIN 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 PNIN 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 3, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PNIN?

Among complete calendar years, 2010 was the best at +123.5% and 2008 the worst at -54.8%, measured close to close.

IDX · PNIN · stock

PT Paninvest Tbk (PNIN) stock price history

Every IDX trading session of PT Paninvest Tbk from Jun 3, 2003 to Sep 28, 2026: 5,765 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 PNIN data, free key Year by year table

PNIN adjusted close, 2003 to 2026

PNINPT Paninvest Tbk

IDR 680.00-16.0% over one year

IDR 2,150
All time high, 2022: IDR 890.00
52 week high, IDR 640.00 low: 5,765
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

PNIN key facts

PT Paninvest Tbk (PNIN) closed at IDR 680.00 on Sep 28, 2026 on IDX.
PNIN's all time high close is IDR 2,150, set on Oct 25, 2022; its all time low close is IDR 127.23 on Oct 29, 2008.
PNIN's 52 week range is IDR 640.00 to IDR 890.00.
PNIN returned -16.0% over the year to Sep 28, 2026 and +0.7% over five years.
Over ten years PNIN returned +7%, +0.7% a year compounded.
PNIN's deepest drawdown was -71.3% from Jan 26, 2005 to Oct 29, 2008.
DataCedar holds 5,765 daily sessions of PNIN history from Jun 3, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PNIN price chart, 2003 to 2026

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

PNIN returns

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

Period	Return
1 month	-7.5%
3 months	-8.7%
6 months	-10.5%
Year to date	-15.5%
1 year	-16.0%
3 years	-33.7%
5 years	+0.7%
10 years	+7.1%
Since Jun 3, 2003	+337.2%
Compound annual growth, 23.3 years	+6.5%

PNIN records

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

All time high close: IDR 2,150 on Oct 25, 2022
All time low close: IDR 127.23 on Oct 29, 2008
52 week high: IDR 890.00 on Nov 27, 2025
52 week low: IDR 640.00 on Jun 8, 2026
Deepest drawdown: -71.3% from Jan 26, 2005 to Oct 29, 2008, recovered May 21, 2010
Best single session: +32.3% on Aug 22, 2003
Worst single session: -16.7% on Jun 1, 2006
Volatility, 1 year annualised: 25.9%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2003: 4.4×
Best calendar year: 2010, +124%
Worst calendar year: 2008, -55%

PNIN 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. 2003 starts on Jun 3, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 805.00	IDR 890.00	IDR 640.00	IDR 680.00	-15.5%	121.8M	179
2025	IDR 1,055	IDR 1,155	IDR 755.00	IDR 805.00	-23.7%	243.7M	236
2024	IDR 985.00	IDR 1,235	IDR 830.00	IDR 1,055	+7.1%	524.4M	237
2023	IDR 1,245	IDR 1,615	IDR 955.00	IDR 985.00	-20.9%	525.2M	239
2022	IDR 685.00	IDR 2,210	IDR 660.00	IDR 1,245	+83.1%	2.2B	246
2021	IDR 865.00	IDR 930.00	IDR 630.00	IDR 680.00	-21.4%	159.6M	247
2020	IDR 1,095	IDR 1,130	IDR 560.00	IDR 865.00	-21.0%	140.5M	242
2019	IDR 1,050	IDR 1,600	IDR 1,035	IDR 1,095	+4.3%	190.7M	257
2018	IDR 880.00	IDR 1,730	IDR 860.00	IDR 1,050	+19.3%	323.6M	261
2017	IDR 605.00	IDR 950.00	IDR 605.00	IDR 880.00	+45.5%	89.3M	254
2016	IDR 550.00	IDR 720.00	IDR 460.00	IDR 605.00	+11.0%	100.2M	246
2015	IDR 680.00	IDR 910.00	IDR 520.00	IDR 545.00	-26.8%	70.3M	245
2014	IDR 670.00	IDR 790.00	IDR 600.00	IDR 745.00	+11.2%	200.3M	244
2013	IDR 516.44	IDR 933.56	IDR 506.51	IDR 670.00	+29.7%	229.4M	244
2012	IDR 409.58	IDR 582.30	IDR 404.65	IDR 516.44	+26.1%	272.2M	246
2011	IDR 557.87	IDR 651.38	IDR 370.10	IDR 409.58	-26.6%	714.5M	247
2010	IDR 244.68	IDR 587.23	IDR 239.79	IDR 557.87	+123.5%	394.2M	245
2009	IDR 138.00	IDR 274.04	IDR 138.00	IDR 249.57	+71.1%	194.4M	244
2008	IDR 318.08	IDR 406.17	IDR 127.23	IDR 145.83	-54.8%	183.3M	239
2007	IDR 283.83	IDR 362.13	IDR 239.79	IDR 322.98	+17.9%	264.6M	247
2006	IDR 264.25	IDR 367.02	IDR 220.21	IDR 274.04	+5.7%	319.8M	259
2005	IDR 308.22	IDR 443.06	IDR 225.11	IDR 259.36	-15.9%	825.3M	247
2004	IDR 327.48	IDR 404.54	IDR 168.56	IDR 308.22	-5.9%	645.6M	262
2003	IDR 146.09	IDR 361.19	IDR 117.82	IDR 327.48	n/a	1.7B	152

PNIN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 680.00	-5.6%
August 2026	IDR 720.00	-0.7%
July 2026	IDR 725.00	+0.7%
June 2026	IDR 720.00	-5.9%
May 2026	IDR 765.00	-1.3%
April 2026	IDR 775.00	+2.0%
March 2026	IDR 760.00	-5.6%
February 2026	IDR 805.00	+0.6%
January 2026	IDR 800.00	-0.6%
December 2025	IDR 805.00	-5.3%
November 2025	IDR 850.00	+5.6%
October 2025	IDR 805.00	+0.6%

About the PNIN data

Daily bars. 5,765 sessions from Jun 3, 2003 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 3, 2003, 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/PNIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PMUI PT Prima Multi Usaha Indonesia Tbk
PNBN PT Bank Pan Indonesia Tbk
PNBS PT Bank Panin Dubai Syariah Tbk
PNGO PT AEP Pinago Plantations Tbk
PNLF PT Panin Financial Tbk
PNSE PT Pudjiadi and Sons Tbk
POLA PT Pool Advista Finance Tbk
POLI PT Pollux Hotels Group Tbk

Browse IDX

Historical data guides

Common questions

PNIN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market