IDX · MBAP · stock

PT Mitrabara Adiperdana Tbk (MBAP) stock price history

Every IDX trading session of PT Mitrabara Adiperdana Tbk from Sep 29, 2014 to Sep 29, 2026: 2,946 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 MBAP data, free keyYear by year table

MBAP adjusted close, 2014 to 2026

MBAPPT Mitrabara Adiperdana Tbk
IDR 1,715+4.6% over one year
201620182020202220242026
IDR 8,259
All time high, 2022
IDR 1,930
52 week high, IDR 1,155 low
2,946
Daily sessions since 2014

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

MBAP key facts

  • PT Mitrabara Adiperdana Tbk (MBAP) closed at IDR 1,715 on Sep 29, 2026 on IDX.
  • MBAP's all time high close is IDR 8,259, set on Sep 15, 2022; its all time low close is IDR 304.91 on May 26, 2015.
  • MBAP's 52 week range is IDR 1,155 to IDR 1,930.
  • MBAP returned +4.6% over the year to Sep 29, 2026 and -31.4% over five years.
  • Over ten years MBAP returned +150%, +9.6% a year compounded.
  • MBAP's deepest drawdown was -85.7% from Sep 15, 2022 to Jun 8, 2026.
  • DataCedar holds 2,946 daily sessions of MBAP history from Sep 29, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MBAP price chart, 2014 to 2026

MBAP adjusted close, Sep 29, 2014 to Sep 29, 2026IDR 316.08IDR 937.93IDR 2,783IDR 8,2592014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MBAP returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+15.1%
3 months+24.3%
6 months-5.5%
Year to date+8.2%
1 year+4.6%
3 years-65.0%
5 years-31.4%
10 years+149.6%
Since Sep 29, 2014+313.2%
Compound annual growth, 12.0 years+12.6%

MBAP records

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

All time high close
IDR 8,259 on Sep 15, 2022
All time low close
IDR 304.91 on May 26, 2015
52 week high
IDR 1,930 on Mar 31, 2026
52 week low
IDR 1,155 on Jun 8, 2026
Deepest drawdown
-85.7% from Sep 15, 2022 to Jun 8, 2026, not yet recovered
Best single session
+24.7% on Aug 13, 2020
Worst single session
-24.8% on May 26, 2015
Volatility, 1 year annualised
33.9%
Sessions closing higher, 1 year
38%
Growth of 1 since 2014
4.1×
Best calendar year
2022, +129%
Worst calendar year
2025, -40%

MBAP 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. 2014 starts on Sep 29, 2014; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,570IDR 1,930IDR 1,155IDR 1,715+8.2%25.3M179
2025IDR 2,632IDR 2,661IDR 1,287IDR 1,585-39.8%43.5M236
2024IDR 4,072IDR 4,226IDR 2,456IDR 2,632-35.4%27.7M237
2023IDR 5,740IDR 5,759IDR 3,425IDR 4,072-29.5%51.8M239
2022IDR 2,466IDR 8,372IDR 2,445IDR 5,778+129.1%85.7M246
2021IDR 1,667IDR 2,928IDR 1,599IDR 2,522+51.3%54.6M247
2020IDR 1,032IDR 1,915IDR 677.64IDR 1,667+61.5%59.9M242
2019IDR 1,380IDR 1,487IDR 918.37IDR 1,032-25.2%12.1M257
2018IDR 1,186IDR 1,737IDR 1,153IDR 1,380+16.4%50.8M261
2017IDR 755.79IDR 1,799IDR 683.14IDR 1,186+56.9%5.5M253
2016IDR 381.22IDR 759.41IDR 381.22IDR 755.79+98.3%48.2K239
2015IDR 418.25IDR 424.53IDR 300.12IDR 381.22-8.9%39.9M245
2014IDR 415.06IDR 442.19IDR 408.67IDR 418.25n/a68.1M65

MBAP monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,715+1.8%
August 2026IDR 1,685+18.7%
July 2026IDR 1,420+4.8%
June 2026IDR 1,355-10.0%
May 2026IDR 1,505-8.8%
April 2026IDR 1,650-13.8%
March 2026IDR 1,915+17.5%
February 2026IDR 1,630-3.0%
January 2026IDR 1,680+6.0%
December 2025IDR 1,585-0.9%
November 2025IDR 1,600-0.6%
October 2025IDR 1,610-1.2%

About the MBAP data

Daily bars. 2,946 sessions from Sep 29, 2014 to Sep 29, 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 29, 2014, 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/MBAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MARK PT Mark Dynamics Indonesia Tbk
  • MASB PT Bank Multiarta Sentosa Tbk
  • MAXI PT Maxindo Karya Anugerah Tbk
  • MAYA PT Bank Mayapada Internasional Tbk
  • MBMA PT Merdeka Battery Materials Tbk.
  • MBSS PT Mitrabahtera Segara Sejati Tbk
  • MBTO PT Martina Berto Tbk
  • MCAS PT M Cash Integrasi Tbk

Common questions

MBAP share price history

Start with any symbol.

Start free