What is the all time high of AKSI?

PT Mineral Sumberdaya Mandiri Tbk (AKSI) closed at its highest ever adjusted price, IDR 1,640, on Dec 20, 2019. Its lowest close was IDR 55.00 on May 21, 2013.

How much has AKSI returned over the last 10 years?

+199.2% in price terms from the close ten years before Sep 28, 2026, which is +11.6% a year compounded. Over one year the return is +10.7%; over five years -13.8%.

What was the worst drawdown in AKSI history?

-94.3% from the Dec 20, 2019 peak to the May 18, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does AKSI historical data go?

The daily series starts on Dec 28, 2007 and runs to Sep 28, 2026: 4,601 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AKSI 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 AKSI 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 Dec 28, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AKSI?

Among complete calendar years, 2019 was the best at +190.6% and 2022 the worst at -67.2%, measured close to close.

IDX · AKSI · stock

PT Mineral Sumberdaya Mandiri Tbk (AKSI) stock price history

Every IDX trading session of PT Mineral Sumberdaya Mandiri Tbk from Dec 28, 2007 to Sep 28, 2026: 4,601 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 AKSI data, free key Year by year table

AKSI adjusted close, 2007 to 2026

AKSIPT Mineral Sumberdaya Mandiri Tbk

IDR 374.00+10.7% over one year

IDR 1,640
All time high, 2019: IDR 650.00
52 week high, IDR 159.00 low: 4,601
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

AKSI key facts

PT Mineral Sumberdaya Mandiri Tbk (AKSI) closed at IDR 374.00 on Sep 28, 2026 on IDX.
AKSI's all time high close is IDR 1,640, set on Dec 20, 2019; its all time low close is IDR 55.00 on May 21, 2013.
AKSI's 52 week range is IDR 159.00 to IDR 650.00.
AKSI returned +10.7% over the year to Sep 28, 2026 and -13.8% over five years.
Over ten years AKSI returned +199%, +11.6% a year compounded.
AKSI's deepest drawdown was -94.3% from Dec 20, 2019 to May 18, 2020.
DataCedar holds 4,601 daily sessions of AKSI history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AKSI price chart, 2007 to 2026

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

AKSI returns

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

Period	Return
1 month	+54.5%
3 months	+74.8%
6 months	+25.5%
Year to date	-21.8%
1 year	+10.7%
3 years	+118.7%
5 years	-13.8%
10 years	+199.2%
Since Dec 28, 2007	+269.4%
Compound annual growth, 18.8 years	+7.2%

AKSI records

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

All time high close: IDR 1,640 on Dec 20, 2019
All time low close: IDR 55.00 on May 21, 2013
52 week high: IDR 650.00 on Dec 3, 2025
52 week low: IDR 159.00 on Jun 8, 2026
Deepest drawdown: -94.3% from Dec 20, 2019 to May 18, 2020, not yet recovered
Best single session: +34.6% on Oct 16, 2023
Worst single session: -26.7% on May 21, 2013
Volatility, 1 year annualised: 91.0%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2007: 3.7×
Best calendar year: 2019, +191%
Worst calendar year: 2022, -67%

AKSI 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 484.00	IDR 605.00	IDR 159.00	IDR 374.00	-21.8%	199.8M	179
2025	IDR 242.00	IDR 650.00	IDR 135.00	IDR 478.00	+97.5%	405.1M	236
2024	IDR 153.00	IDR 790.00	IDR 100.00	IDR 242.00	+71.6%	617.3M	237
2023	IDR 290.00	IDR 452.00	IDR 130.00	IDR 141.00	-51.4%	101.7M	239
2022	IDR 885.00	IDR 1,135	IDR 214.00	IDR 290.00	-67.2%	187.4M	246
2021	IDR 414.00	IDR 1,275	IDR 342.00	IDR 885.00	+113.8%	30.6M	247
2020	IDR 1,100	IDR 1,275	IDR 90.00	IDR 414.00	-63.8%	49.7M	242
2019	IDR 394.00	IDR 1,655	IDR 230.00	IDR 1,145	+190.6%	212.8M	258
2018	IDR 292.00	IDR 1,040	IDR 222.00	IDR 394.00	+34.9%	4.6M	261
2017	IDR 125.00	IDR 980.00	IDR 125.00	IDR 292.00	+133.6%	881K	254
2016	IDR 125.00	IDR 125.00	IDR 125.00	IDR 125.00	0.0%	0	246
2015	IDR 125.00	IDR 125.00	IDR 125.00	IDR 125.00	0.0%	0	245
2014	IDR 125.00	IDR 125.00	IDR 125.00	IDR 125.00	0.0%	11K	244
2013	IDR 72.00	IDR 125.00	IDR 55.00	IDR 125.00	+73.6%	4.3M	244
2012	IDR 75.00	IDR 94.00	IDR 70.00	IDR 72.00	-4.0%	1.8M	246
2011	IDR 99.00	IDR 100.00	IDR 75.00	IDR 75.00	-24.2%	535.5K	247
2010	IDR 108.95	IDR 122.76	IDR 99.00	IDR 99.00	-9.1%	522K	245
2009	IDR 110.88	IDR 112.81	IDR 106.06	IDR 108.95	-1.7%	115.5K	244
2008	IDR 101.24	IDR 115.70	IDR 100.27	IDR 110.88	+9.5%	176.5K	239
2007	IDR 101.24	IDR 101.24	IDR 101.24	IDR 101.24	n/a	55K	2

AKSI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 374.00	+49.6%
August 2026	IDR 250.00	+9.6%
July 2026	IDR 228.00	+15.2%
June 2026	IDR 198.00	-18.2%
May 2026	IDR 242.00	-27.1%
April 2026	IDR 332.00	+14.5%
March 2026	IDR 290.00	-21.6%
February 2026	IDR 370.00	-8.0%
January 2026	IDR 402.00	-15.9%
December 2025	IDR 478.00	+0.8%
November 2025	IDR 474.00	+17.9%
October 2025	IDR 402.00	+24.8%

About the AKSI data

Daily bars. 4,601 sessions from Dec 28, 2007 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 Dec 28, 2007, 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/AKSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AISA PT FKS Food Sejahtera Tbk
AKKU PT Anugerah Kagum Karya Utama Tbk
AKPI PT Argha Karya Prima Industry Tbk
AKRA PT AKR Corporindo Tbk
ALDO PT Alkindo Naratama Tbk
ALII PT Ancara Logistics Indonesia Tbk
AMAG PT Asuransi Multi Artha Guna Tbk
AMAN PT Makmur Berkah Amanda Tbk

Browse IDX

Historical data guides

Common questions

AKSI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market