IDX · MAHA · stock
PT Mandiri Herindo Adiperkasa Tbk (MAHA) stock price history
Every IDX trading session of PT Mandiri Herindo Adiperkasa Tbk from Jul 25, 2023 to Nov 12, 2026: 790 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.
MAHA adjusted close, 2023 to 2026
- IDR 236.64
- All time high, 2023
- IDR 198.00
- 52 week high, IDR 116.00 low
- 790
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MAHA key facts
- PT Mandiri Herindo Adiperkasa Tbk (MAHA) closed at IDR 128.00 on Nov 12, 2026 on IDX.
- MAHA's all time high close is IDR 236.64, set on Aug 3, 2023; its all time low close is IDR 121.00 on Sep 1, 2025.
- MAHA's 52 week range is IDR 116.00 to IDR 198.00.
- MAHA returned -3.0% over the year to Nov 12, 2026.
- Since Jul 25, 2023 MAHA returned +0%, +0.0% a year compounded.
- MAHA's deepest drawdown was -48.9% from Aug 3, 2023 to Sep 1, 2025.
- DataCedar holds 790 daily sessions of MAHA history from Jul 25, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAHA price chart, 2023 to 2026
MAHA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -13.5% |
| 6 months | -6.3% |
| Year to date | -18.8% |
| 1 year | -3.0% |
| 3 years | -27.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 25, 2023 | +0.0% |
| Compound annual growth, 3.3 years | +0.0% |
MAHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 236.64 on Aug 3, 2023
- All time low close
- IDR 121.00 on Sep 1, 2025
- 52 week high
- IDR 198.00 on Dec 10, 2025
- 52 week low
- IDR 116.00 on Jun 8, 2026
- Deepest drawdown
- -48.9% from Aug 3, 2023 to Sep 1, 2025, not yet recovered
- Best single session
- +35.0% on Dec 9, 2025
- Worst single session
- -10.4% on Sep 26, 2023
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2024, -6%
MAHA 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. 2023 starts on Jul 25, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 158.58 | IDR 196.17 | IDR 116.00 | IDR 128.00 | -18.8% | 3.7B | 207 |
| 2025 | IDR 146.67 | IDR 198.00 | IDR 119.17 | IDR 157.67 | +8.1% | 4.4B | 236 |
| 2024 | IDR 156.96 | IDR 223.41 | IDR 131.20 | IDR 145.81 | -6.1% | 5.9B | 237 |
| 2023 | IDR 127.98 | IDR 246.30 | IDR 127.98 | IDR 155.35 | n/a | 15.1B | 110 |
MAHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 128.00 | +0.8% |
| October 2026 | IDR 127.00 | -5.9% |
| September 2026 | IDR 135.00 | -6.9% |
| August 2026 | IDR 145.00 | 0.0% |
| July 2026 | IDR 145.00 | +11.5% |
| June 2026 | IDR 130.00 | -2.2% |
| May 2026 | IDR 132.92 | -4.0% |
| April 2026 | IDR 138.42 | +2.7% |
| March 2026 | IDR 134.75 | -4.5% |
| February 2026 | IDR 141.17 | -7.8% |
| January 2026 | IDR 153.08 | -2.9% |
| December 2025 | IDR 157.67 | +22.0% |
About the MAHA data
Daily bars. 790 sessions from Jul 25, 2023 to Nov 12, 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 5, 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 25, 2023, 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%3AMAHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MAHA share price history
