IDX · MCOL · stock

PT Prima Andalan Mandiri Tbk (MCOL) stock price history

Every IDX trading session of PT Prima Andalan Mandiri Tbk from Sep 7, 2021 to Nov 12, 2026: 1,245 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 MCOL data, free keyYear by year table

MCOL adjusted close, 2021 to 2026

MCOLPT Prima Andalan Mandiri Tbk
IDR 3,500-2.1% over one year
20222023202420252026
IDR 5,033
All time high, 2022
IDR 4,040
52 week high, IDR 3,109 low
1,245
Daily sessions since 2021

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

MCOL key facts

  • PT Prima Andalan Mandiri Tbk (MCOL) closed at IDR 3,500 on Nov 12, 2026 on IDX.
  • MCOL's all time high close is IDR 5,033, set on Nov 23, 2022; its all time low close is IDR 916.36 on Sep 16, 2021.
  • MCOL's 52 week range is IDR 3,109 to IDR 4,040.
  • MCOL returned -2.1% over the year to Nov 12, 2026 and +109.8% over five years.
  • Since Sep 7, 2021 MCOL returned +281%, +29.4% a year compounded.
  • MCOL's deepest drawdown was -38.2% from Nov 23, 2022 to Feb 23, 2026.
  • DataCedar holds 1,245 daily sessions of MCOL history from Sep 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MCOL price chart, 2021 to 2026

MCOL adjusted close, Sep 7, 2021 to Nov 12, 2026IDR 919.30IDR 2,279IDR 3,639IDR 4,998202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MCOL returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-3.6%
3 months-6.2%
6 months-6.8%
Year to date-0.8%
1 year-2.1%
3 years-19.9%
5 years+109.8%
10 yearsn/a
Since Sep 7, 2021+280.7%
Compound annual growth, 5.2 years+29.4%

MCOL records

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

All time high close
IDR 5,033 on Nov 23, 2022
All time low close
IDR 916.36 on Sep 16, 2021
52 week high
IDR 4,040 on May 22, 2026
52 week low
IDR 3,109 on Feb 23, 2026
Deepest drawdown
-38.2% from Nov 23, 2022 to Feb 23, 2026, not yet recovered
Best single session
+24.6% on Oct 26, 2021
Worst single session
-6.8% on May 22, 2026
Volatility, 1 year annualised
27.5%
Sessions closing higher, 1 year
44%
Growth of 1 since 2021
3.8×
Best calendar year
2022, +112%
Worst calendar year
2025, -26%

MCOL 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. 2021 starts on Sep 7, 2021; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,527IDR 4,040IDR 3,109IDR 3,500-0.8%12.2M207
2025IDR 4,699IDR 4,722IDR 3,230IDR 3,527-25.7%11M236
2024IDR 4,596IDR 5,044IDR 4,208IDR 4,744+3.2%16.8M237
2023IDR 4,928IDR 4,981IDR 3,131IDR 4,596-6.1%68.1M238
2022IDR 2,294IDR 5,272IDR 2,094IDR 4,893+111.6%268.7M246
2021IDR 881.12IDR 2,375IDR 778.32IDR 2,313n/a244M81

MCOL monthly closes, last 12 months

MonthMonth end closeChange
November 2026IDR 3,500+1.7%
October 2026IDR 3,440-3.1%
September 2026IDR 3,550-4.1%
August 2026IDR 3,700-2.6%
July 2026IDR 3,800+0.8%
June 2026IDR 3,770+3.3%
May 2026IDR 3,650-3.8%
April 2026IDR 3,793-0.2%
March 2026IDR 3,802+14.3%
February 2026IDR 3,327-1.4%
January 2026IDR 3,375-4.3%
December 2025IDR 3,527+1.1%

About the MCOL data

Daily bars. 1,245 sessions from Sep 7, 2021 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 Sep 7, 2021, 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%3AMCOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MBMA PT Merdeka Battery Materials Tbk.
  • MBSS PT Mitrabahtera Segara Sejati Tbk
  • MBTO PT Martina Berto Tbk
  • MCAS PT M Cash Integrasi Tbk
  • MCOR PT Bank China Construction Bank Indonesia Tbk
  • MDIA PT Intermedia Capital Tbk
  • MDIY PT Daya Intiguna Yasa Tbk
  • MDKA PT Merdeka Copper Gold Tbk

Common questions

MCOL share price history

Start with any symbol.

Start free