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 Sep 28, 2026: 1,218 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 3,590+0.2% over one year
20222023202420252026
IDR 5,033
All time high, 2022
IDR 4,040
52 week high, IDR 3,109 low
1,218
Daily sessions since 2021

Last updated Sep 28, 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 3,590 on Sep 28, 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 +0.2% over the year to Sep 28, 2026 and +267.1% over five years.
  • Since Sep 7, 2021 MCOL returned +291%, +30.9% a year compounded.
  • MCOL's deepest drawdown was -38.2% from Nov 23, 2022 to Feb 23, 2026.
  • DataCedar holds 1,218 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 Sep 28, 2026IDR 919.30IDR 2,270IDR 3,621IDR 4,971202120222023202420252026
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-5.0%
6 months-7.9%
Year to date+1.8%
1 year+0.2%
3 years-16.0%
5 years+267.1%
10 yearsn/a
Since Sep 7, 2021+290.5%
Compound annual growth, 5.1 years+30.9%

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
+25.0% on Oct 27, 2021
Worst single session
-6.8% on May 22, 2026
Volatility, 1 year annualised
26.8%
Sessions closing higher, 1 year
43%
Growth of 1 since 2021
3.9×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,527IDR 4,040IDR 3,109IDR 3,590+1.8%11M178
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%68.4M239
2022IDR 2,294IDR 5,272IDR 2,094IDR 4,893+111.6%268.7M246
2021IDR 881.12IDR 2,375IDR 778.32IDR 2,313n/a255.5M82

MCOL monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 3,590-3.0%
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%
November 2025IDR 3,489-0.8%
October 2025IDR 3,519-0.3%

About the MCOL data

Daily bars. 1,218 sessions from Sep 7, 2021 to Sep 28, 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 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/MCOL/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