What is the all time high of IATA?

PT MNC Energy Investments Tbk (IATA) closed at its highest ever adjusted price, IDR 292.00, on Apr 18, 2022. Its lowest close was IDR 24.00 on Jun 14, 2024.

How much has IATA returned over the last 10 years?

+64.0% in price terms from the close ten years before Nov 13, 2026, which is +5.1% a year compounded. Over one year the return is +5.1%; over five years +34.4%.

What was the worst drawdown in IATA history?

-91.8% from the Apr 18, 2022 peak to the Jun 14, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does IATA historical data go?

The daily series starts on Sep 13, 2006 and runs to Nov 13, 2026: 4,947 trading sessions across 20.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are IATA 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 IATA 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 13, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for IATA?

Among complete calendar years, 2012 was the best at +290.0% and 2013 the worst at -58.5%, measured close to close.

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 Nov 13, 2026: 4,947 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 IATA data, free key Year by year table

IATA adjusted close, 2006 to 2026

IATAPT MNC Energy Investments Tbk

IDR 82.00+5.1% over one year

IDR 292.00
All time high, 2022: IDR 198.00
52 week high, IDR 51.00 low: 4,947
Daily sessions since 2006

Last updated Nov 13, 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 82.00 on Nov 13, 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 +5.1% over the year to Nov 13, 2026 and +34.4% over five years.
Over ten years IATA returned +64%, +5.1% a year compounded.
IATA's deepest drawdown was -91.8% from Apr 18, 2022 to Jun 14, 2024.
DataCedar holds 4,947 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

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

IATA returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-21.2%
3 months	-31.7%
6 months	+12.3%
Year to date	-43.1%
1 year	+5.1%
3 years	+64.0%
5 years	+34.4%
10 years	+64.0%
Since Sep 13, 2006	-37.3%
Compound annual growth, 20.2 years	-2.3%

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: 95.4%
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 144.00	IDR 198.00	IDR 51.00	IDR 82.00	-43.1%	83.6B	207
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	243
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%	763.7M	237
2007	IDR 133.77	IDR 162.85	IDR 97.91	IDR 110.00	-18.9%	1.6B	246
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
November 2026	IDR 82.00	-12.8%
October 2026	IDR 94.00	+2.2%
September 2026	IDR 92.00	-27.0%
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%

About the IATA data

Daily bars. 4,947 sessions from Sep 13, 2006 to Nov 13, 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 Nov 13, 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/idx%3AIATA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

HRTA PT Hartadinata Abadi Tbk
HRUM PT Harum Energy Tbk
HUMI PT Humpuss Maritim Internasional Tbk
HYGN PT Ecocare Indo Pasifik Tbk
IBOS PT Indo Boga Sukses Tbk
ICBP PT Indofood CBP Sukses Makmur Tbk
ICON PT Island Concepts Indonesia Tbk
IDEA PT Idea Indonesia Akademi Tbk

Browse IDX

Historical data guides

Common questions

IATA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market