What is the all time high of BMTR?

PT Global Mediacom Tbk (BMTR) closed at its highest ever adjusted price, IDR 2,590, on May 16, 2013. Its lowest close was IDR 74.00 on Sep 28, 2026.

How much has BMTR returned over the last 10 years?

-91.3% in price terms from the close ten years before Sep 28, 2026, which is -21.7% a year compounded. Over one year the return is -54.0%; over five years -71.3%.

What was the worst drawdown in BMTR history?

-97.1% from the May 16, 2013 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 BMTR historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BMTR 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 BMTR 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 Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BMTR?

Among complete calendar years, 2010 was the best at +212.7% and 2008 the worst at -82.9%, measured close to close.

IDX · BMTR · stock

PT Global Mediacom Tbk (BMTR) stock price history

Every IDX trading session of PT Global Mediacom Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 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 BMTR data, free key Year by year table

BMTR adjusted close, 2005 to 2026

BMTRPT Global Mediacom Tbk

IDR 74.00-54.0% over one year

IDR 2,590
All time high, 2013: IDR 204.00
52 week high, IDR 74.00 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

BMTR key facts

PT Global Mediacom Tbk (BMTR) closed at IDR 74.00 on Sep 28, 2026 on IDX.
BMTR's all time high close is IDR 2,590, set on May 16, 2013; its all time low close is IDR 74.00 on Sep 28, 2026.
BMTR's 52 week range is IDR 74.00 to IDR 204.00.
BMTR returned -54.0% over the year to Sep 28, 2026 and -71.3% over five years.
Over ten years BMTR returned -91%, -21.7% a year compounded.
BMTR's deepest drawdown was -97.1% from May 16, 2013 to Sep 28, 2026.
DataCedar holds 5,168 daily sessions of BMTR history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BMTR price chart, 2005 to 2026

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

BMTR returns

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

Period	Return
1 month	-35.1%
3 months	-35.7%
6 months	-42.6%
Year to date	-46.8%
1 year	-54.0%
3 years	-73.6%
5 years	-71.3%
10 years	-91.3%
Since Sep 29, 2005	-53.3%
Compound annual growth, 21.0 years	-3.6%

BMTR records

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

All time high close: IDR 2,590 on May 16, 2013
All time low close: IDR 74.00 on Sep 28, 2026
52 week high: IDR 204.00 on Apr 20, 2026
52 week low: IDR 74.00 on Sep 28, 2026
Deepest drawdown: -97.1% from May 16, 2013 to Sep 28, 2026, not yet recovered
Best single session: +25.0% on Feb 23, 2010
Worst single session: -25.0% on Jun 17, 2019
Volatility, 1 year annualised: 51.5%
Sessions closing higher, 1 year: 35%
Best calendar year: 2010, +213%
Worst calendar year: 2008, -83%

BMTR 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 139.00	IDR 204.00	IDR 74.00	IDR 74.00	-46.8%	11.6B	179
2025	IDR 183.00	IDR 198.00	IDR 118.00	IDR 139.00	-24.0%	11.3B	236
2024	IDR 270.00	IDR 282.00	IDR 183.00	IDR 183.00	-31.7%	10.7B	237
2023	IDR 278.00	IDR 388.00	IDR 250.00	IDR 268.00	-3.6%	12.1B	239
2022	IDR 260.00	IDR 470.00	IDR 236.00	IDR 278.00	+6.9%	19.3B	246
2021	IDR 290.00	IDR 342.00	IDR 240.00	IDR 260.00	-10.3%	14.2B	247
2020	IDR 350.00	IDR 376.00	IDR 160.00	IDR 290.00	-16.7%	22.7B	242
2019	IDR 242.00	IDR 498.00	IDR 234.00	IDR 348.00	+43.8%	9.2B	257
2018	IDR 584.38	IDR 747.81	IDR 242.00	IDR 242.00	-58.6%	6B	261
2017	IDR 603.94	IDR 697.23	IDR 473.45	IDR 584.38	-3.2%	9.6B	254
2016	IDR 1,100	IDR 1,232	IDR 545.02	IDR 603.94	-43.8%	5.2B	246
2015	IDR 1,357	IDR 1,966	IDR 645.22	IDR 1,075	-21.3%	2.9B	245
2014	IDR 1,797	IDR 2,364	IDR 1,318	IDR 1,366	-24.0%	3.6B	244
2013	IDR 2,240	IDR 2,613	IDR 1,279	IDR 1,797	-19.8%	4B	244
2012	IDR 916.50	IDR 2,450	IDR 907.24	IDR 2,240	+144.4%	5.6B	246
2011	IDR 568.45	IDR 1,055	IDR 513.44	IDR 916.50	+53.8%	2.8B	247
2010	IDR 190.55	IDR 614.29	IDR 186.02	IDR 595.95	+212.7%	8.2B	245
2009	IDR 165.14	IDR 361.52	IDR 115.15	IDR 190.55	+18.6%	7.1B	244
2008	IDR 946.19	IDR 1,071	IDR 142.82	IDR 160.67	-82.9%	356.9M	239
2007	IDR 614.17	IDR 1,254	IDR 596.74	IDR 937.26	+51.5%	2.8B	247
2006	IDR 213.43	IDR 653.37	IDR 156.81	IDR 618.52	+170.5%	1.5B	259
2005	IDR 158.55	IDR 233.04	IDR 128.06	IDR 228.68	n/a	78.6M	64

BMTR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 74.00	-34.5%
August 2026	IDR 113.00	-4.2%
July 2026	IDR 118.00	+6.3%
June 2026	IDR 111.00	-11.2%
May 2026	IDR 125.00	-25.6%
April 2026	IDR 168.00	+32.3%
March 2026	IDR 127.00	-9.3%
February 2026	IDR 140.00	-4.1%
January 2026	IDR 146.00	+5.0%
December 2025	IDR 139.00	-1.4%
November 2025	IDR 141.00	-2.1%
October 2025	IDR 144.00	-10.0%

About the BMTR data

Daily bars. 5,168 sessions from Sep 29, 2005 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 28, 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 Sep 29, 2005, 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/BMTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BMBL PT Lavender Bina Cendikia Tbk
BMHS PT Bundamedik Tbk
BMRI PT Bank Mandiri (Persero) Tbk
BMSR PT Bintang Mitra Semestaraya Tbk
BNBA PT Bank Bumi Arta Tbk
BNBR PT Bakrie & Brothers Tbk
BNGA PT Bank CIMB Niaga Tbk
BNII PT Bank Maybank Indonesia Tbk

Browse IDX

Historical data guides

Common questions

BMTR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market