IDX · IATA · stock
PT MNC Energy Investments Tbk (IATA) stock price history
Every IDX trading session of PT MNC Energy Investments Tbk from Sep 13, 2006 to Sep 28, 2026: 4,922 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.
IATA adjusted close, 2006 to 2026
- IDR 292.00
- All time high, 2022
- IDR 198.00
- 52 week high, IDR 51.00 low
- 4,922
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
IATA key facts
- PT MNC Energy Investments Tbk (IATA) closed at IDR 94.00 on Sep 28, 2026 on IDX.
- IATA's all time high close is IDR 292.00, set on Apr 18, 2022; its all time low close is IDR 24.00 on Jun 14, 2024.
- IATA's 52 week range is IDR 51.00 to IDR 198.00.
- IATA returned +17.5% over the year to Sep 28, 2026 and +88.0% over five years.
- Over ten years IATA returned +88%, +6.5% a year compounded.
- IATA's deepest drawdown was -91.8% from Apr 18, 2022 to Jun 14, 2024.
- DataCedar holds 4,922 daily sessions of IATA history from Sep 13, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IATA price chart, 2006 to 2026
IATA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | +44.6% |
| 6 months | +28.8% |
| Year to date | -34.7% |
| 1 year | +17.5% |
| 3 years | +84.3% |
| 5 years | +88.0% |
| 10 years | +88.0% |
| Since Sep 13, 2006 | -28.2% |
| Compound annual growth, 20.0 years | -1.6% |
IATA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 292.00 on Apr 18, 2022
- All time low close
- IDR 24.00 on Jun 14, 2024
- 52 week high
- IDR 198.00 on Jan 5, 2026
- 52 week low
- IDR 51.00 on Jun 8, 2026
- Deepest drawdown
- -91.8% from Apr 18, 2022 to Jun 14, 2024, not yet recovered
- Best single session
- +34.5% on Feb 8, 2022
- Worst single session
- -19.7% on Jul 29, 2011
- Volatility, 1 year annualised
- 89.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2012, +290%
- Worst calendar year
- 2013, -58%
IATA 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. 2006 starts on Sep 13, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 144.00 | IDR 198.00 | IDR 51.00 | IDR 94.00 | -34.7% | 75.3B | 178 |
| 2025 | IDR 50.00 | IDR 156.00 | IDR 40.00 | IDR 144.00 | +188.0% | 6.8B | 236 |
| 2024 | IDR 50.00 | IDR 61.00 | IDR 24.00 | IDR 50.00 | 0.0% | 1.3B | 237 |
| 2023 | IDR 121.00 | IDR 158.00 | IDR 50.00 | IDR 50.00 | -58.3% | 8.7B | 239 |
| 2022 | IDR 65.00 | IDR 308.00 | IDR 56.00 | IDR 120.00 | +84.6% | 45.3B | 246 |
| 2021 | IDR 50.00 | IDR 120.00 | IDR 50.00 | IDR 65.00 | +30.0% | 14.4B | 247 |
| 2020 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 9.7M | 242 |
| 2019 | IDR 50.00 | IDR 67.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.6B | 258 |
| 2018 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 4.9M | 261 |
| 2017 | IDR 50.00 | IDR 64.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.3B | 254 |
| 2016 | IDR 50.00 | IDR 72.00 | IDR 50.00 | IDR 50.00 | 0.0% | 2.1B | 246 |
| 2015 | IDR 84.00 | IDR 92.00 | IDR 50.00 | IDR 50.00 | -40.5% | 1.8B | 245 |
| 2014 | IDR 78.00 | IDR 113.00 | IDR 59.00 | IDR 84.00 | +3.7% | 4.4B | 244 |
| 2013 | IDR 210.00 | IDR 230.00 | IDR 75.00 | IDR 81.00 | -58.5% | 4.6B | 244 |
| 2012 | IDR 50.00 | IDR 285.00 | IDR 50.00 | IDR 195.00 | +290.0% | 12.3B | 246 |
| 2011 | IDR 50.00 | IDR 68.00 | IDR 50.00 | IDR 50.00 | 0.0% | 507.6M | 247 |
| 2010 | IDR 50.00 | IDR 59.00 | IDR 50.00 | IDR 50.00 | 0.0% | 430.9M | 245 |
| 2009 | IDR 50.00 | IDR 80.00 | IDR 50.00 | IDR 50.00 | 0.0% | 2.2B | 244 |
| 2008 | IDR 110.00 | IDR 115.00 | IDR 50.00 | IDR 50.00 | -54.5% | 766M | 239 |
| 2007 | IDR 133.77 | IDR 162.85 | IDR 97.91 | IDR 110.00 | -18.9% | 1.6B | 247 |
| 2006 | IDR 130.86 | IDR 169.64 | IDR 126.02 | IDR 135.71 | n/a | 693.9M | 77 |
IATA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 94.00 | -25.4% |
| August 2026 | IDR 126.00 | +65.8% |
| July 2026 | IDR 76.00 | +22.6% |
| June 2026 | IDR 62.00 | -8.8% |
| May 2026 | IDR 68.00 | -17.1% |
| April 2026 | IDR 82.00 | +9.3% |
| March 2026 | IDR 75.00 | -9.6% |
| February 2026 | IDR 83.00 | -8.8% |
| January 2026 | IDR 91.00 | -36.8% |
| December 2025 | IDR 144.00 | +29.7% |
| November 2025 | IDR 111.00 | +60.9% |
| October 2025 | IDR 69.00 | -12.7% |
About the IATA data
Daily bars. 4,922 sessions from Sep 13, 2006 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 Sep 13, 2006, 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/IATA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IATA share price history
