What is the all time high of BHIT?

PT MNC Asia Holding Tbk (BHIT) closed at its highest ever adjusted price, IDR 579.11, on Dec 11, 2012. Its lowest close was IDR 20.00 on Jun 13, 2024.

How much has BHIT returned over the last 10 years?

-85.3% in price terms from the close ten years before Sep 28, 2026, which is -17.4% a year compounded. Over one year the return is -48.7%; over five years -75.3%.

What was the worst drawdown in BHIT history?

-96.5% from the Dec 11, 2012 peak to the Jun 13, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BHIT historical data go?

The daily series starts on Apr 5, 2001 and runs to Sep 28, 2026: 6,329 trading sessions across 25.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BHIT 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 BHIT 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 Apr 5, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BHIT?

Among complete calendar years, 2010 was the best at +227.6% and 2008 the worst at -80.5%, measured close to close.

IDX · BHIT · stock

PT MNC Asia Holding Tbk (BHIT) stock price history

Every IDX trading session of PT MNC Asia Holding Tbk from Apr 5, 2001 to Sep 28, 2026: 6,329 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 BHIT data, free key Year by year table

BHIT adjusted close, 2001 to 2026

BHITPT MNC Asia Holding Tbk

IDR 20.00-48.7% over one year

IDR 579.11
All time high, 2012: IDR 55.00
52 week high, IDR 18.00 low: 6,329
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BHIT key facts

PT MNC Asia Holding Tbk (BHIT) closed at IDR 20.00 on Sep 28, 2026 on IDX.
BHIT's all time high close is IDR 579.11, set on Dec 11, 2012; its all time low close is IDR 20.00 on Jun 13, 2024.
BHIT's 52 week range is IDR 18.00 to IDR 55.00.
BHIT returned -48.7% over the year to Sep 28, 2026 and -75.3% over five years.
Over ten years BHIT returned -85%, -17.4% a year compounded.
BHIT's deepest drawdown was -96.5% from Dec 11, 2012 to Jun 13, 2024.
DataCedar holds 6,329 daily sessions of BHIT history from Apr 5, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BHIT price chart, 2001 to 2026

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

BHIT returns

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

Period	Return
1 month	-20.0%
3 months	-25.9%
6 months	-37.5%
Year to date	-48.7%
1 year	-48.7%
3 years	-60.0%
5 years	-75.3%
10 years	-85.3%
Since Apr 5, 2001	-77.2%
Compound annual growth, 25.5 years	-5.6%

BHIT records

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

All time high close: IDR 579.11 on Dec 11, 2012
All time low close: IDR 20.00 on Jun 13, 2024
52 week high: IDR 55.00 on Jan 15, 2026
52 week low: IDR 18.00 on Sep 28, 2026
Deepest drawdown: -96.5% from Dec 11, 2012 to Jun 13, 2024, not yet recovered
Best single session: +35.0% on May 26, 2010
Worst single session: -16.2% on Aug 27, 2013
Volatility, 1 year annualised: 58.1%
Sessions closing higher, 1 year: 26%
Best calendar year: 2010, +228%
Worst calendar year: 2008, -81%

BHIT 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. 2001 starts on Apr 5, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 39.00	IDR 55.00	IDR 18.00	IDR 20.00	-48.7%	3B	179
2025	IDR 34.00	IDR 41.00	IDR 22.00	IDR 39.00	+14.7%	2.7B	236
2024	IDR 50.00	IDR 52.00	IDR 20.00	IDR 34.00	-32.0%	4.2B	237
2023	IDR 57.00	IDR 68.00	IDR 50.00	IDR 50.00	-12.3%	12.1B	239
2022	IDR 57.00	IDR 85.00	IDR 52.00	IDR 57.00	+1.8%	88.6B	246
2021	IDR 66.00	IDR 153.00	IDR 50.00	IDR 56.00	-15.2%	101.8B	247
2020	IDR 64.00	IDR 85.00	IDR 50.00	IDR 66.00	+3.1%	6.5B	242
2019	IDR 58.00	IDR 105.00	IDR 57.00	IDR 64.00	+10.3%	8.2B	258
2018	IDR 90.00	IDR 144.00	IDR 55.00	IDR 58.00	-35.6%	5.9B	261
2017	IDR 135.00	IDR 152.00	IDR 87.00	IDR 90.00	-33.3%	6.2B	254
2016	IDR 172.00	IDR 199.00	IDR 115.00	IDR 135.00	-22.4%	9.5B	246
2015	IDR 286.30	IDR 344.54	IDR 125.00	IDR 174.00	-39.0%	3.5B	245
2014	IDR 332.37	IDR 370.49	IDR 232.99	IDR 285.31	-14.2%	5.2B	244
2013	IDR 521.20	IDR 559.81	IDR 260.60	IDR 332.37	-36.2%	9.3B	244
2012	IDR 277.78	IDR 579.11	IDR 253.83	IDR 521.20	+84.5%	14.7B	246
2011	IDR 165.48	IDR 285.30	IDR 151.21	IDR 282.57	+82.3%	19.1B	247
2010	IDR 45.65	IDR 318.59	IDR 45.17	IDR 155.01	+227.6%	41.9B	245
2009	IDR 47.55	IDR 71.33	IDR 30.91	IDR 47.31	0.0%	2.2B	244
2008	IDR 249.60	IDR 249.60	IDR 38.36	IDR 47.31	-80.5%	2.3B	239
2007	IDR 113.86	IDR 365.73	IDR 110.41	IDR 242.67	+119.8%	27.5B	247
2006	IDR 41.40	IDR 154.11	IDR 20.70	IDR 110.41	+152.6%	2.1B	259
2005	IDR 60.55	IDR 63.92	IDR 35.88	IDR 43.70	-25.0%	582.8M	247
2004	IDR 77.04	IDR 94.65	IDR 53.93	IDR 58.31	-24.3%	747.4M	262
2003	IDR 83.55	IDR 83.55	IDR 64.02	IDR 77.04	-7.8%	503.5M	261
2002	IDR 61.05	IDR 97.46	IDR 58.90	IDR 83.55	+36.9%	2.3B	261
2001	IDR 87.64	IDR 93.90	IDR 47.12	IDR 61.05	n/a	1.5B	193

BHIT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 20.00	-23.1%
August 2026	IDR 26.00	0.0%
July 2026	IDR 26.00	0.0%
June 2026	IDR 26.00	-13.3%
May 2026	IDR 30.00	-9.1%
April 2026	IDR 33.00	0.0%
March 2026	IDR 33.00	-15.4%
February 2026	IDR 39.00	-2.5%
January 2026	IDR 40.00	+2.6%
December 2025	IDR 39.00	+21.9%
November 2025	IDR 32.00	-3.0%
October 2025	IDR 33.00	-10.8%

About the BHIT data

Daily bars. 6,329 sessions from Apr 5, 2001 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 Apr 5, 2001, 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/BHIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BESS PT Batulicin Nusantara Maritim Tbk
BEST PT Bekasi Fajar Industrial Estate Tbk
BFIN PT BFI Finance Indonesia Tbk
BGTG PT Bank Ganesha Tbk
BIKE PT Sepeda Bersama Indonesia Tbk
BINA PT Bank Ina Perdana Tbk
BINO PT Perma Plasindo Tbk
BIPI PT Astrindo Nusantara Infrastruktur Tbk

Browse IDX

Historical data guides

Common questions

BHIT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market