IDX · MBTO · stock
PT Martina Berto Tbk (MBTO) stock price history
Every IDX trading session of PT Martina Berto Tbk from Jan 13, 2011 to Sep 29, 2026: 3,862 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.
MBTO adjusted close, 2011 to 2026
- IDR 630.68
- All time high, 2011
- IDR 334.00
- 52 week high, IDR 90.00 low
- 3,862
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MBTO key facts
- PT Martina Berto Tbk (MBTO) closed at IDR 150.00 on Sep 29, 2026 on IDX.
- MBTO's all time high close is IDR 630.68, set on Jan 13, 2011; its all time low close is IDR 53.00 on May 12, 2020.
- MBTO's 52 week range is IDR 90.00 to IDR 334.00.
- MBTO returned +13.6% over the year to Sep 29, 2026 and +22.0% over five years.
- Over ten years MBTO returned -9%, -0.9% a year compounded.
- MBTO's deepest drawdown was -91.6% from Jan 13, 2011 to May 12, 2020.
- DataCedar holds 3,862 daily sessions of MBTO history from Jan 13, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBTO price chart, 2011 to 2026
MBTO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | +41.5% |
| 6 months | +32.7% |
| Year to date | -16.2% |
| 1 year | +13.6% |
| 3 years | +66.7% |
| 5 years | +22.0% |
| 10 years | -8.5% |
| Since Jan 13, 2011 | -76.2% |
| Compound annual growth, 15.7 years | -8.7% |
MBTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 630.68 on Jan 13, 2011
- All time low close
- IDR 53.00 on May 12, 2020
- 52 week high
- IDR 334.00 on Oct 16, 2025
- 52 week low
- IDR 90.00 on Jun 9, 2026
- Deepest drawdown
- -91.6% from Jan 13, 2011 to May 12, 2020, not yet recovered
- Best single session
- +35.0% on Dec 29, 2017
- Worst single session
- -21.9% on Apr 16, 2015
- Volatility, 1 year annualised
- 110.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +101%
- Worst calendar year
- 2014, -34%
MBTO 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. 2011 starts on Jan 13, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 180.00 | IDR 236.00 | IDR 90.00 | IDR 150.00 | -16.2% | 1.7B | 179 |
| 2025 | IDR 89.00 | IDR 334.00 | IDR 71.00 | IDR 179.00 | +101.1% | 2.3B | 236 |
| 2024 | IDR 99.00 | IDR 131.00 | IDR 56.00 | IDR 89.00 | -11.0% | 670.4M | 237 |
| 2023 | IDR 127.00 | IDR 173.00 | IDR 84.00 | IDR 100.00 | -21.3% | 654.1M | 239 |
| 2022 | IDR 149.00 | IDR 164.00 | IDR 101.00 | IDR 127.00 | -13.0% | 186.3M | 246 |
| 2021 | IDR 95.00 | IDR 246.00 | IDR 87.00 | IDR 146.00 | +53.7% | 334.7M | 247 |
| 2020 | IDR 94.00 | IDR 115.00 | IDR 51.00 | IDR 95.00 | +1.1% | 21.3M | 242 |
| 2019 | IDR 126.00 | IDR 165.00 | IDR 82.00 | IDR 94.00 | -25.4% | 11.9M | 257 |
| 2018 | IDR 135.00 | IDR 220.00 | IDR 84.00 | IDR 126.00 | -6.7% | 45.4M | 261 |
| 2017 | IDR 185.00 | IDR 200.00 | IDR 70.00 | IDR 135.00 | -27.0% | 23.7M | 254 |
| 2016 | IDR 132.00 | IDR 214.00 | IDR 115.00 | IDR 185.00 | +32.1% | 40.1M | 246 |
| 2015 | IDR 198.00 | IDR 215.00 | IDR 127.00 | IDR 140.00 | -30.0% | 22.8M | 245 |
| 2014 | IDR 305.00 | IDR 329.00 | IDR 160.00 | IDR 200.00 | -34.4% | 77.2M | 244 |
| 2013 | IDR 375.00 | IDR 485.00 | IDR 300.00 | IDR 305.00 | -19.7% | 321.3M | 244 |
| 2012 | IDR 389.87 | IDR 458.10 | IDR 341.14 | IDR 380.00 | -4.9% | 177.4M | 246 |
| 2011 | IDR 630.68 | IDR 764.46 | IDR 360.63 | IDR 399.62 | n/a | 594.5M | 239 |
MBTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 150.00 | +19.0% |
| August 2026 | IDR 126.00 | +4.1% |
| July 2026 | IDR 121.00 | +17.5% |
| June 2026 | IDR 103.00 | -8.8% |
| May 2026 | IDR 113.00 | -7.4% |
| April 2026 | IDR 122.00 | +11.9% |
| March 2026 | IDR 109.00 | -23.2% |
| February 2026 | IDR 142.00 | -1.4% |
| January 2026 | IDR 144.00 | -19.6% |
| December 2025 | IDR 179.00 | +5.9% |
| November 2025 | IDR 169.00 | -18.0% |
| October 2025 | IDR 206.00 | +46.1% |
About the MBTO data
Daily bars. 3,862 sessions from Jan 13, 2011 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 Jan 13, 2011, 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/MBTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MBTO share price history
