IDX Stock Prices
Daily open, high, low, close, adjusted close, and volume for 120 of the most traded stocks on Bursa Efek Indonesia (IDX), from each stock's first available day. Prices in IDR. The list is today's most traded names, so stocks that were delisted are not included (survivorship bias in backtests).
IDX Stock Prices is a free dataset by Aethereal with 517,014 rows and 8 columns covering 2000-06-06 to 2026-10-21, updated daily at 01:15 UTC and available as CSV and Parquet at https://dataset.aethereal.top/datasets/idx-stock-prices.
Load it in Python
import pandas as pd
df = pd.read_csv("https://dataset.aethereal.top/files/idx-stock-prices.csv")
# or, faster for large files (needs pyarrow):
# df = pd.read_parquet("https://dataset.aethereal.top/files/idx-stock-prices.parquet")
print(df.head())Questions about this dataset
What is in the IDX Stock Prices dataset?
Daily open, high, low, close, adjusted close, and volume for 120 of the most traded stocks on Bursa Efek Indonesia (IDX), from each stock's first available day. Prices in IDR. The list is today's most traded names, so stocks that were delisted are not included (survivorship bias in backtests). It has 8 columns: date, ticker, open, high, low, close, adj_close, volume.
How often is IDX Stock Prices updated?
Daily at 01:15 UTC. It currently has 517,014 rows and was last updated on 2026-10-21. It covers 2000-06-06 to 2026-10-21.
How do I download IDX Stock Prices?
Download it for free, without an account, as CSV from https://dataset.aethereal.top/files/idx-stock-prices.csv or as Parquet from https://dataset.aethereal.top/files/idx-stock-prices.parquet. AI assistants can also query it through the MCP server at https://dataset.aethereal.top/mcp.
Can I use IDX Stock Prices in my project?
License: Free for research and education.
How to cite
Aethereal (2026). IDX Stock Prices [Data set]. Aethereal Data. https://dataset.aethereal.top/datasets/idx-stock-prices. Accessed 2026-10-21.
Columns
| Name | Type | Description |
|---|---|---|
| date | date | Trading day. |
| ticker | string | Ticker. |
| open | number | Open price. |
| high | number | High price. |
| low | number | Low price. |
| close | number | Close price. |
| adj_close | number | Close adjusted for splits and dividends. |
| volume | number | Shares traded. |
More Stocks datasets
IDX Stock Features
120 IDX stocks with returns, volatility, moving averages, RSI, drawdown, beta to IHSG, liquidity, and USD prices.
S&P 500 Stock Prices
Daily OHLCV for every current S&P 500 company since 2015.
S&P 500 Companies
Current S&P 500 constituents with sector, industry, headquarters, and date added.
Preview latest 20 rows
| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | AADI | 11,000 | 11,275 | 10,600 | 11,100 | 11,100 | 15,875,000 |
| 2026-10-21 | AALI | 8,275 | 8,800 | 8,250 | 8,800 | 8,800 | 5,156,100 |
| 2026-10-21 | ACES | 340 | 344 | 332 | 338 | 338 | 35,028,400 |
| 2026-10-21 | ADMF | 7,800 | 7,800 | 7,675 | 7,800 | 7,800 | 574,300 |
| 2026-10-21 | ADRO | 2,400 | 2,420 | 2,310 | 2,400 | 2,400 | 45,995,100 |
| 2026-10-21 | AGRO | 123 | 123 | 109 | 112 | 112 | 7,262,300 |
| 2026-10-21 | AKRA | 1,235 | 1,300 | 1,205 | 1,295 | 1,295 | 66,008,600 |
| 2026-10-21 | AMMN | 3,770 | 3,790 | 3,560 | 3,740 | 3,740 | 64,046,300 |
| 2026-10-21 | AMRT | 1,070 | 1,095 | 1,050 | 1,050 | 1,050 | 175,374,400 |
| 2026-10-21 | ANTM | 2,770 | 2,770 | 2,620 | 2,720 | 2,720 | 113,698,900 |
| 2026-10-21 | ARTO | 600 | 610 | 575 | 600 | 600 | 16,148,000 |
| 2026-10-21 | ASII | 4,420 | 4,560 | 4,400 | 4,560 | 4,560 | 83,364,200 |
| 2026-10-21 | ASRI | 98 | 99 | 94 | 96 | 96 | 24,546,000 |
| 2026-10-21 | AUTO | 3,300 | 3,340 | 3,220 | 3,330 | 3,330 | 2,429,200 |
| 2026-10-21 | BBCA | 5,300 | 5,350 | 5,125 | 5,275 | 5,275 | 433,591,700 |
| 2026-10-21 | BBNI | 3,200 | 3,270 | 3,100 | 3,250 | 3,250 | 93,849,200 |
| 2026-10-21 | BBRI | 2,800 | 2,840 | 2,710 | 2,810 | 2,810 | 493,841,300 |
| 2026-10-21 | BBTN | 910 | 940 | 885 | 940 | 940 | 35,341,300 |
| 2026-10-21 | BDMN | 4,490 | 4,870 | 4,490 | 4,820 | 4,820 | 4,632,500 |
| 2026-10-21 | BFIN | 750 | 765 | 715 | 745 | 745 | 19,046,100 |