What is the all time high of PNLF?

PT Panin Financial Tbk (PNLF) closed at its highest ever adjusted price, IDR 745.00, on Oct 21, 2022. Its lowest close was IDR 54.70 on Mar 3, 2009.

How much has PNLF returned over the last 10 years?

+10.3% in price terms from the close ten years before Sep 28, 2026, which is +1.0% a year compounded. Over one year the return is -19.0%; over five years +13.4%.

What was the worst drawdown in PNLF history?

-77.6% from the Aug 14, 2008 peak to the Mar 3, 2009 trough on adjusted closes; the previous peak was regained on Mar 18, 2013.

How far back does PNLF historical data go?

The daily series starts on Jul 28, 2003 and runs to Sep 28, 2026: 5,727 trading sessions across 23.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PNLF 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 PNLF 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 Jul 28, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PNLF?

Among complete calendar years, 2022 was the best at +113.1% and 2008 the worst at -57.4%, measured close to close.

IDX · PNLF · stock

PT Panin Financial Tbk (PNLF) stock price history

Every IDX trading session of PT Panin Financial Tbk from Jul 28, 2003 to Sep 28, 2026: 5,727 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 PNLF data, free key Year by year table

PNLF adjusted close, 2003 to 2026

PNLFPT Panin Financial Tbk

IDR 196.00-19.0% over one year

IDR 745.00
All time high, 2022: IDR 334.00
52 week high, IDR 190.00 low: 5,727
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.

PNLF key facts

PT Panin Financial Tbk (PNLF) closed at IDR 196.00 on Sep 28, 2026 on IDX.
PNLF's all time high close is IDR 745.00, set on Oct 21, 2022; its all time low close is IDR 54.70 on Mar 3, 2009.
PNLF's 52 week range is IDR 190.00 to IDR 334.00.
PNLF returned -19.0% over the year to Sep 28, 2026 and +13.4% over five years.
Over ten years PNLF returned +10%, +1.0% a year compounded.
PNLF's deepest drawdown was -77.6% from Aug 14, 2008 to Mar 3, 2009.
DataCedar holds 5,727 daily sessions of PNLF history from Jul 28, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PNLF price chart, 2003 to 2026

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

PNLF returns

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

Period	Return
1 month	-14.0%
3 months	-10.1%
6 months	-16.9%
Year to date	-24.0%
1 year	-19.0%
3 years	-31.0%
5 years	+13.4%
10 years	+10.3%
Since Jul 28, 2003	+99.1%
Compound annual growth, 23.2 years	+3.0%

PNLF records

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

All time high close: IDR 745.00 on Oct 21, 2022
All time low close: IDR 54.70 on Mar 3, 2009
52 week high: IDR 334.00 on Jan 5, 2026
52 week low: IDR 190.00 on Jun 8, 2026
Deepest drawdown: -77.6% from Aug 14, 2008 to Mar 3, 2009, recovered Mar 18, 2013
Best single session: +50.9% on Aug 8, 2019
Worst single session: -20.2% on Oct 8, 2008
Volatility, 1 year annualised: 41.7%
Sessions closing higher, 1 year: 36%
Best calendar year: 2022, +113%
Worst calendar year: 2008, -57%

PNLF 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 Jul 28, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 258.00	IDR 334.00	IDR 190.00	IDR 196.00	-24.0%	14.5B	179
2025	IDR 438.00	IDR 458.00	IDR 222.00	IDR 258.00	-40.0%	29.5B	236
2024	IDR 264.00	IDR 520.00	IDR 242.00	IDR 430.00	+62.9%	25.3B	237
2023	IDR 358.00	IDR 474.00	IDR 254.00	IDR 264.00	-26.3%	13.5B	239
2022	IDR 168.00	IDR 775.00	IDR 162.14	IDR 358.00	+113.1%	29.1B	246
2021	IDR 244.19	IDR 267.63	IDR 161.16	IDR 168.00	-30.1%	8.2B	247
2020	IDR 294.98	IDR 306.70	IDR 142.60	IDR 240.28	-18.5%	7.9B	242
2019	IDR 214.88	IDR 332.09	IDR 214.88	IDR 294.98	+37.3%	2.6B	258
2018	IDR 242.23	IDR 312.56	IDR 209.02	IDR 214.88	-11.3%	2.7B	261
2017	IDR 168.00	IDR 261.77	IDR 166.05	IDR 242.23	+44.2%	5.9B	254
2016	IDR 181.67	IDR 232.47	IDR 125.02	IDR 168.00	-7.0%	10.2B	246
2015	IDR 292.05	IDR 344.79	IDR 176.79	IDR 180.70	-38.1%	6.2B	245
2014	IDR 191.44	IDR 311.58	IDR 190.47	IDR 292.05	+53.3%	8B	244
2013	IDR 131.86	IDR 302.79	IDR 128.93	IDR 190.47	+44.4%	25.2B	244
2012	IDR 111.35	IDR 158.23	IDR 107.44	IDR 131.86	+17.4%	13.1B	246
2011	IDR 210.00	IDR 210.00	IDR 91.81	IDR 112.33	-45.2%	9.1B	247
2010	IDR 146.51	IDR 253.95	IDR 136.74	IDR 205.12	+50.0%	8.3B	245
2009	IDR 86.93	IDR 160.19	IDR 52.74	IDR 136.74	+68.7%	11.9B	244
2008	IDR 190.47	IDR 250.05	IDR 56.65	IDR 81.07	-57.4%	4.3B	239
2007	IDR 167.02	IDR 224.65	IDR 134.79	IDR 190.47	+18.2%	10B	247
2006	IDR 131.86	IDR 214.88	IDR 112.33	IDR 161.16	+22.2%	7.4B	259
2005	IDR 129.77	IDR 229.53	IDR 102.56	IDR 131.86	+1.6%	10.9B	247
2004	IDR 138.72	IDR 183.47	IDR 76.07	IDR 129.77	-6.5%	1.5B	262
2003	IDR 98.45	IDR 183.47	IDR 85.02	IDR 138.72	n/a	370.9M	113

PNLF monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 196.00	-12.5%
August 2026	IDR 224.00	-1.8%
July 2026	IDR 228.00	+5.6%
June 2026	IDR 216.00	-9.2%
May 2026	IDR 238.00	-1.7%
April 2026	IDR 242.00	+3.4%
March 2026	IDR 234.00	-13.3%
February 2026	IDR 270.00	+1.5%
January 2026	IDR 266.00	+3.1%
December 2025	IDR 258.00	-5.8%
November 2025	IDR 274.00	+14.2%
October 2025	IDR 240.00	-0.8%

About the PNLF data

Daily bars. 5,727 sessions from Jul 28, 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 Jul 28, 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/PNLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PNBN PT Bank Pan Indonesia Tbk
PNBS PT Bank Panin Dubai Syariah Tbk
PNGO PT AEP Pinago Plantations Tbk
PNIN PT Paninvest Tbk
PNSE PT Pudjiadi and Sons Tbk
POLA PT Pool Advista Finance Tbk
POLI PT Pollux Hotels Group Tbk
POLU PT Golden Flower Tbk

Browse IDX

Historical data guides

Common questions

PNLF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market