Indonesia's main stock market index, the JCI, rose to 8617 points on December 2, 2025, gaining 0.80% from the previous session. Over the past month, the index has climbed 4.13% and is up 19.75% compared to the same time last year, according to trading on a contract for difference (CFD) that tracks this benchmark index from Indonesia. Indonesia Stock Market (JCI) - values, historical data, forecasts and news - updated on December of 2025.

Hi,

This dataset compiles 938 companies in Indonesia stock exchange (IDX) historical price with the following details: - Total unique companies: 938 - Starting time: 2020-01-01 [the earliest data available from idx.co.id] - Ending time: 2024-05-16 - With foreign transaction column

Graph and download economic data for Volatility of Stock Price Index for Indonesia (DDSM01IDA066NWDB) from 1984 to 2021 about volatility, stocks, Indonesia, price index, indexes, and price.

This dataset comprises historical trading data for 926 issuers listed on the Indonesia Stock Exchange (IDX) as of May 25, 2024. Each file in the dataset represents one issuer, with data sourced from Yahoo Finance. The historical data provides valuable insights into the trading activity and market performance of these issuers, making it an invaluable resource for financial analysis, academic research, and investment strategy development.

Use Cases This dataset is suited for a variety of applications, including:

Market Analysis: Analyze market trends, stock performance, and volatility. Financial Modeling: Develop predictive models to forecast stock prices. Academic Research: Conduct studies on financial markets, economics, or corporate finance. Investment Strategy: Formulate strategies based on historical performance and market movements. Acknowledgements Data sourced from Yahoo Finance.

Citation Please cite this dataset as: "Indonesia Stock Exchange Historical Data, Compiled by [Your Name/Organization], sourced from Yahoo Finance, May 2024."

This dataset contains historical stock price data for major banks from the year 2014 to 2024. The dataset includes daily stock prices, trading volume, and other relevant financial metrics for prominent banks. The stock prices are provided in IDR (Indonesian Rupiah) currency.

PT Bank Central Asia Tbk (BBCA.JK), more commonly recognized as Bank Central Asia (BCA). As one of Indonesia's largest privately-owned banks, BCA was founded in 1955 and provides a diverse array of banking services encompassing consumer banking, corporate banking, investment banking, and asset management. With a widespread presence throughout Indonesia, including numerous branches and ATMs, BCA is esteemed for its robust financial achievements, inventive banking offerings, and dedication to customer satisfaction.

Dataset Variables:

1. Date: The date of the stock price data.
2. Open Price: The opening price of the bank's stock on the given date.
3. Close Price: The closing price of the bank's stock on the given date.
4. High Price: The highest price reached by the bank's stock during the trading day.
5. Low Price: The lowest price reached by the bank's stock during the trading day.
6. Adjusted Low Price: The closing price on a given trading day, adjusted to reflect any corporate actions, such as stock splits, dividends, rights offerings, or other adjustments that may affect the stock price.
7. Volume: The number of shares traded on the given date.

Data Sources: The dataset is compiled from reliable financial sources, including stock exchanges, financial news websites, and reputable financial data providers. Data cleaning and preprocessing techniques have been applied to ensure accuracy and consistency. More info: https://finance.yahoo.com/quote/BBCA.JK/history/

Use Case: This dataset can be utilized for various purposes, including financial analysis, stock market forecasting, algorithmic trading strategies, and academic research. Researchers, analysts, and data scientists can explore the trends, patterns, and relationships within the data to derive valuable insights into the performance of the banking sector over the specified period. Additionally, this dataset can serve as a benchmark for evaluating the performance of machine learning models and quantitative trading strategies in the banking industry.

This dataset presents the comprehensive stock price history of PT Telkom Indonesia (TLKM.JK), a multinational telecommunications conglomerate from 2001 to 2023. The dataset includes daily stock prices, trading volume, and other relevant financial metrics. The stock prices are provided in IDR (Indonesian Rupiah) currency. Telkom has major business lines in fixed-line telephony, internet, and data communications. It is operated as the parent company of the Telkom Group, which is engaged in a broad range of businesses which consist of telecommunication, multimedia, property, and financial services.

Dataset Variables:

Date: The date of the stock price data. Open Price: The opening price of the bank's stock on the given date. Close Price: The closing price of the bank's stock on the given date. High Price: The highest price reached by the bank's stock during the trading day. Low Price: The lowest price reached by the bank's stock during the trading day. Adjusted Low Price: The closing price on a given trading day, adjusted to reflect any corporate actions, such as stock splits, dividends, rights offerings, or other adjustments that may affect the stock price. Volume: The number of shares traded on the given date.

Data Sources: The dataset is compiled from reliable financial sources, including stock exchanges, financial news websites, and reputable financial data providers. Data cleaning and preprocessing techniques have been applied to ensure accuracy and consistency. More info: https://finance.yahoo.com/quote/TLKM.JK/history/

Actual value and historical data chart for Indonesia Stock Price Volatility

Graph and download economic data for Price Level of the Capital Stock for Indonesia (PLKCPPIDA670NRUG) from 1964 to 2019 about stocks, Indonesia, capital, and price.

Graph and download economic data for Capital Stock at Constant National Prices for Indonesia (RKNANPIDA666NRUG) from 1960 to 2019 about stocks, Indonesia, capital, and price.

📊 BBRI Stock Price Dataset (2020–2025)

This dataset contains historical stock price data for Bank Rakyat Indonesia Tbk (BBRI.JK), one of the largest banks in Indonesia and a key component of the IDX Composite (IHSG). The data spans 8th August 2020 to 15th August 2025, covering five years of daily trading activity on the Indonesia Stock Exchange (IDX).

📅 Date Range

• Start Date: 2020-08-08
• End Date: 2025-08-15

📂 Dataset Content

The dataset includes the following columns: 1. Date — Trading date 2. Open — Opening stock price 3. High — Highest stock price during the trading day 4. Low — Lowest stock price during the trading day 5. Close — Closing stock price 6. Volume — Number of shares traded

✅ Source

The dataset was collected using the Yahoo Finance API via the yfinance Python library.

🔎 Use Cases

This dataset is suitable for: - Stock price analysis and visualization - Technical analysis (moving averages, RSI, MACD, etc.) - Machine learning models for forecasting and pattern recognition - Financial research on Indonesian banking sector stocks - Portfolio optimization and risk analysis

⚠️ Disclaimer

This dataset is provided for educational and research purposes only. It should not be considered financial advice. Please verify all results with official sources before making investment decisions.

Stock Price Time Series for Trust Finance Indonesia Tbk. PT Trust Finance Indonesia Tbk provides financing services in Indonesia. The company provides finances to passenger and commercial vehicles, as well as heavy equipment, such as excavators, bulldozers, and others. It offers services through agents and distributors. The company was formerly known as PT KIA Asia Finance and changed its name to PT Trust Finance Indonesia Tbk in February 2002. PT Trust Finance Indonesia Tbk was founded in 1990 and is headquartered in Jakarta, Indonesia.

Context

This dataset contains historical data of stocks listed on IHSG with time ranges per minutes, hourly, and daily. The source of the dataset is taken from Yahoo Finance's public data and the IDX website which is listed in the metadata tab. This dataset was created with the intention of academic research purposes and not to be commercialized. If you have questions about the dataset, please ask in the discussion tab. Code snippet: https://github.com/muamkh/IHSGstockscraper

Content

Stock minutes data is taken from 1 November 2021 until 6 January 2023. Stock hourly data is taken from 16 April 2020 until 6 January 2023. Stock daily data is taken from 16 April 2001 until 6 January 2023. All of the data is using CSV format. Stock data isnt adjusted with dividend, stock split, and other corporate action.

Stocklist Structure

• Code = Stock code
• Name = Company name
• ListingDate = Listing date of stock on Indonesia Stock Exchange
• Shares = Amount of shares
• ListingBoard = Board category (Main Board, Development Board or Acceleration). More info: https://www.idx.co.id/en-us/products/stocks/
• Sector = Sector Category based on IDX-IC. More info: https://www.idx.co.id/en-us/products/stocks/
• LastPrice = Last stock price
• MarketCap = Market Capitalization.
• MinutesFirstAdded = Date the data first retrieved in minute range
• MinutesLastAdded = Date the data last retrieved in minute range
• HourlyFirstAdded = Date the data first retrieved in hourly range
• HourlyLastAdded = Date the data last retrieved in hourly range
• DailyFirstAdded = Date the data first retrieved in daily range
• DailyLastAdded = Date the data last retrieved in daily range

Struktur Data Saham

• timestamp = Date and time of stock transaction
• open = opening price
• low = lowest price in the timespan
• high = highest price in the timespan
• close = closing price
• volume = Total volume traded in the timespan

Stock Price Time Series for J Resources Asia Pasifik Tbk. PT J Resources Asia Pasifik Tbk engages in the gold mining business in Indonesia. It also provides general trading services. The company was formerly known as PT Pelita Sejahtera Abadi and changed its name to PT J Resources Asia Pasifik Tbk in January 2012. The company was founded in 2002 and is based in Jakarta Selatan, Indonesia.

Graph and download economic data for Share Prices: All Shares/Broad: Total for Indonesia (SPASTT01IDQ657N) from Q4 1997 to Q3 2025 about Indonesia and stock market.

Stock Price Time Series for Ricky Putra Globalindo Tbk. PT Ricky Putra Globalindo Tbk engages in the manufacturing and trading of underwear and fashion wear in Indonesia and internationally. The company offers men's underwear under the GT Man, GT Kids, GT Ladies, Ricky, Riscony and other brands. It also produces and markets apparel products for both children's and adult clothing, as well as types and sizes of threads, accessories, and miscellaneous products; and sock products. In addition, the company is involved in spinning, knitting, dyeing, garment, and printing and embroidery; and restaurant business. The company was formerly known as PT Ricky Putra Garmindo and changed its name to PT Ricky Putra Globalindo Tbk in June 1996. PT Ricky Putra Globalindo Tbk was incorporated in 1987 and is based in Jakarta, Indonesia.

Prices for Indonesia 52W including live quotes, historical charts and news. Indonesia 52W was last updated by Trading Economics this November 29 of 2025.

Indonesia GDP: SNA 1968: Change in Stocks data was reported at 28,285.600 IDR bn in 1993. This records an increase from the previous number of 22,404.900 IDR bn for 1992. Indonesia GDP: SNA 1968: Change in Stocks data is updated yearly, averaging 8,165.800 IDR bn from Dec 1983 (Median) to 1993, with 11 observations. The data reached an all-time high of 28,285.600 IDR bn in 1993 and a record low of 2,793.500 IDR bn in 1983. Indonesia GDP: SNA 1968: Change in Stocks data remains active status in CEIC and is reported by Central Bureau of Statistics. The data is categorized under Global Database’s Indonesia – Table ID.AA001: Gross Domestic Product: By Expenditure: Current Price.

Context

Ever since I joined Kaggle, I have been spoilt with countless of high quality datasets and notebooks from many experienced people. I have decided to upload my very first dataset, in order to learn how to upload dataset in Kaggle, as well as an attempt at giving back to the community.

This dataset contains historical price data of Indonesia IDX 30 Stocks. As the list keeps changing, I am using the latest information as of the writing of this text (16 March 2022). Recent changes include removal of 2 large tobacco companies from the IDX 30, which are HMSP (H.M. Sampoerna), and GGRM (Gudang Garam).

Source of IDX 30 Stocks list: https://www.kontan.co.id/indeks-idx30

Content

The dataset consists of 30 csv files. Each csv file contains different stock historical price, with different ticker symbol. The data is obtained using pandas datareader, from Yahoo finance.

As the list of the IDX 30 companies are everchanging, it might include young companies which has undergone recent IPO (such as Bukalapak with ticker symbol BUKA, an E-commerce startup). Hence, despite the data filter indicating starting time of 2006, different companies have different data starting point.

I chose 2006 as data starting point in order to capture the 2008 financial crisis in the data, as well as giving some buffer time before the 2008 market crash.

CSV file formats are as follows:

Index: Date - datetime64 datatype, with format of YYYY-MM-DD (eg: 2008-07-21). Data granularity is daily, and the date excludes days where market is closed. (eg: weekends and public holidays)

Columns descriptions (Price in IDR, as you might have noticed from the number of digits): High - Highest price reached in the day Low - Lowest price reached in the day Open - Price of the stock at market open Close - Price of the stock at market close Volume - Number of stocks traded during the day Adj Close - Price of the stock at market close, adjusted (eg: due to stock splits)

Acknowledgements

My inspiration comes from szrlee which has provided DJIA 30 Stock Time Series. Thank you for the inspiration and sharing of your dataset and how to use pandas datareader. Link to his dataset: https://www.kaggle.com/szrlee/stock-time-series-20050101-to-20171231

Special thanks to Yahoo finance, creator of Pandas-datareader, Kaggle team. Lastly, thank you all members of the Kaggle community, who has provided endless inspirations and wealth of knowledge, as well as continually reminding me how dumb and inexperienced I am as a member of this data community. It drives me to improve myself.

Inspiration

As I am relatively new to stock trading, and currently only has access to the Indonesian stock market, I would love to see anyone giving insights to how the companies behave in comparison with other stocks in different markets. Please note that even some of the largest stocks in Indonesia are merely penny stocks in other markets such as US. (All Indonesian stocks market cap combined is roughly equals to half of Apple's market cap).

Graph and download economic data for Share Prices: All Shares/Broad: Total for Indonesia (SPASTT01IDM657N) from Aug 1997 to Oct 2025 about Indonesia and stock market.

Prices for Indonesia 1M including live quotes, historical charts and news. Indonesia 1M was last updated by Trading Economics this December 2 of 2025.