What is the all time high of BABP?

PT Bank MNC Internasional Tbk (BABP) closed at its highest ever adjusted price, IDR 610.00, on Aug 6, 2021. Its lowest close was IDR 43.00 on Sep 28, 2026.

How much has BABP returned over the last 10 years?

-39.4% in price terms from the close ten years before Sep 28, 2026, which is -4.9% a year compounded. Over one year the return is -25.9%; over five years -84.0%.

What was the worst drawdown in BABP history?

-93.0% from the Aug 6, 2021 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BABP historical data go?

The daily series starts on Jul 15, 2002 and runs to Sep 28, 2026: 5,997 trading sessions across 24.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BABP 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 BABP 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 15, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BABP?

Among complete calendar years, 2021 was the best at +272.0% and 2008 the worst at -52.0%, measured close to close.

IDX · BABP · stock

PT Bank MNC Internasional Tbk (BABP) stock price history

Every IDX trading session of PT Bank MNC Internasional Tbk from Jul 15, 2002 to Sep 28, 2026: 5,997 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 BABP data, free key Year by year table

BABP adjusted close, 2002 to 2026

BABPPT Bank MNC Internasional Tbk

IDR 43.00-25.9% over one year

IDR 610.00
All time high, 2021: IDR 73.00
52 week high, IDR 43.00 low: 5,997
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BABP key facts

PT Bank MNC Internasional Tbk (BABP) closed at IDR 43.00 on Sep 28, 2026 on IDX.
BABP's all time high close is IDR 610.00, set on Aug 6, 2021; its all time low close is IDR 43.00 on Sep 28, 2026.
BABP's 52 week range is IDR 43.00 to IDR 73.00.
BABP returned -25.9% over the year to Sep 28, 2026 and -84.0% over five years.
Over ten years BABP returned -39%, -4.9% a year compounded.
BABP's deepest drawdown was -93.0% from Aug 6, 2021 to Sep 28, 2026.
DataCedar holds 5,997 daily sessions of BABP history from Jul 15, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BABP price chart, 2002 to 2026

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

BABP 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	-14.0%
6 months	-15.7%
Year to date	-21.8%
1 year	-25.9%
3 years	-44.2%
5 years	-84.0%
10 years	-39.4%
Since Jul 15, 2002	-51.5%
Compound annual growth, 24.2 years	-2.9%

BABP records

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

All time high close: IDR 610.00 on Aug 6, 2021
All time low close: IDR 43.00 on Sep 28, 2026
52 week high: IDR 73.00 on Jan 13, 2026
52 week low: IDR 43.00 on Sep 28, 2026
Deepest drawdown: -93.0% from Aug 6, 2021 to Sep 28, 2026, not yet recovered
Best single session: +50.0% on Dec 18, 2006
Worst single session: -34.0% on Nov 10, 2010
Volatility, 1 year annualised: 33.6%
Sessions closing higher, 1 year: 19%
Best calendar year: 2021, +272%
Worst calendar year: 2008, -52%

BABP 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. 2002 starts on Jul 15, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 55.00	IDR 73.00	IDR 43.00	IDR 43.00	-21.8%	3.7B	179
2025	IDR 54.00	IDR 69.00	IDR 50.00	IDR 55.00	+1.9%	5.8B	236
2024	IDR 60.00	IDR 91.00	IDR 50.00	IDR 54.00	-10.0%	9.8B	237
2023	IDR 102.00	IDR 109.00	IDR 54.00	IDR 60.00	-40.6%	10.6B	239
2022	IDR 187.00	IDR 262.00	IDR 96.00	IDR 101.00	-45.7%	26.3B	246
2021	IDR 50.00	IDR 630.00	IDR 50.00	IDR 186.00	+272.0%	94.5B	247
2020	IDR 50.00	IDR 67.00	IDR 50.00	IDR 50.00	0.0%	1.4B	242
2019	IDR 50.00	IDR 74.00	IDR 50.00	IDR 50.00	0.0%	2.4B	258
2018	IDR 51.00	IDR 75.00	IDR 50.00	IDR 50.00	-2.0%	1.6B	261
2017	IDR 68.00	IDR 84.00	IDR 50.00	IDR 51.00	-25.0%	2.7B	254
2016	IDR 71.00	IDR 98.00	IDR 54.00	IDR 68.00	-2.9%	3.3B	246
2015	IDR 84.00	IDR 107.00	IDR 57.00	IDR 70.00	-16.7%	2.4B	245
2014	IDR 123.99	IDR 137.57	IDR 80.00	IDR 84.00	-30.2%	4.3B	244
2013	IDR 154.77	IDR 169.25	IDR 81.46	IDR 120.37	-20.8%	4.3B	244
2012	IDR 95.94	IDR 190.06	IDR 82.36	IDR 152.05	+58.5%	3.2B	246
2011	IDR 121.42	IDR 161.90	IDR 80.95	IDR 95.94	-21.0%	2.2M	247
2010	IDR 107.35	IDR 140.31	IDR 74.25	IDR 121.42	+13.1%	7M	245
2009	IDR 50.09	IDR 107.35	IDR 44.73	IDR 107.35	+93.5%	277.4K	244
2008	IDR 115.60	IDR 133.25	IDR 44.12	IDR 55.46	-52.0%	128.2K	239
2007	IDR 79.02	IDR 132.36	IDR 54.71	IDR 115.60	+46.3%	1.3M	247
2006	IDR 105.36	IDR 105.36	IDR 30.73	IDR 79.02	-25.0%	2.7M	259
2005	IDR 116.64	IDR 137.22	IDR 70.24	IDR 105.36	-9.7%	1.7M	247
2004	IDR 105.12	IDR 133.79	IDR 85.41	IDR 116.64	+11.0%	4.6M	262
2003	IDR 111.69	IDR 111.69	IDR 72.27	IDR 105.12	-5.9%	47.3M	261
2002	IDR 82.13	IDR 111.69	IDR 72.27	IDR 111.69	n/a	609.6M	122

BABP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 43.00	-14.0%
August 2026	IDR 50.00	0.0%
July 2026	IDR 50.00	0.0%
June 2026	IDR 50.00	0.0%
May 2026	IDR 50.00	-2.0%
April 2026	IDR 51.00	0.0%
March 2026	IDR 51.00	-10.5%
February 2026	IDR 57.00	-3.4%
January 2026	IDR 59.00	+7.3%
December 2025	IDR 55.00	-1.8%
November 2025	IDR 56.00	+5.7%
October 2025	IDR 53.00	-7.0%

About the BABP data

Daily bars. 5,997 sessions from Jul 15, 2002 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 15, 2002, 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/BABP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AWAN PT Era Digital Media Tbk
AXIO PT Tera Data Indonusa Tbk
AYAM PT Janu Putra Sejahtera Tbk.
AYLS PT Arkayana Lestari Grup Tbk
BABY PT Multitrend Indo Tbk
BACA PT Bank Capital Indonesia Tbk
BACH PT Bach Multi Global Tbk.
BAIK PT Bersama Mencapai Puncak Tbk

Browse IDX

Historical data guides

Common questions

BABP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market