IDX · MGNA · stock
PT Magna Investama Mandiri Tbk (MGNA) stock price history
Every IDX trading session of PT Magna Investama Mandiri Tbk from Sep 29, 2014 to Nov 13, 2026: 2,975 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.
MGNA adjusted close, 2014 to 2026
- IDR 298.00
- All time high, 2026
- IDR 324.00
- 52 week high, IDR 60.00 low
- 2,975
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MGNA key facts
- PT Magna Investama Mandiri Tbk (MGNA) closed at IDR 133.00 on Nov 13, 2026 on IDX.
- MGNA's all time high close is IDR 298.00, set on Jan 20, 2026; its all time low close is IDR 6.00 on Apr 1, 2024.
- MGNA's 52 week range is IDR 60.00 to IDR 324.00.
- MGNA returned +25.5% over the year to Nov 13, 2026 and +166.0% over five years.
- Over ten years MGNA returned +111%, +7.8% a year compounded.
- MGNA's deepest drawdown was -96.0% from Jan 30, 2017 to Apr 1, 2024.
- DataCedar holds 2,975 daily sessions of MGNA history from Sep 29, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGNA price chart, 2014 to 2026
MGNA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.9% |
| 3 months | +29.1% |
| 6 months | -5.0% |
| Year to date | -46.4% |
| 1 year | +25.5% |
| 3 years | +166.0% |
| 5 years | +166.0% |
| 10 years | +111.1% |
| Since Sep 29, 2014 | +33.0% |
| Compound annual growth, 12.1 years | +2.4% |
MGNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 298.00 on Jan 20, 2026
- All time low close
- IDR 6.00 on Apr 1, 2024
- 52 week high
- IDR 324.00 on Jan 20, 2026
- 52 week low
- IDR 60.00 on Jun 8, 2026
- Deepest drawdown
- -96.0% from Jan 30, 2017 to Apr 1, 2024, recovered Dec 9, 2025
- Best single session
- +35.0% on Oct 1, 2026
- Worst single session
- -21.3% on Mar 28, 2018
- Volatility, 1 year annualised
- 119.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +1,359%
- Worst calendar year
- 2023, -78%
MGNA 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 254.00 | IDR 324.00 | IDR 60.00 | IDR 133.00 | -46.4% | 2.5B | 208 |
| 2025 | IDR 17.00 | IDR 280.00 | IDR 15.00 | IDR 248.00 | +1,359% | 636.8M | 236 |
| 2024 | IDR 10.00 | IDR 26.00 | IDR 5.00 | IDR 17.00 | +54.5% | 51.3M | 237 |
| 2023 | IDR 50.00 | IDR 55.00 | IDR 11.00 | IDR 11.00 | -78.0% | 1.8M | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 0 | 246 |
| 2021 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 0 | 247 |
| 2020 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.6K | 242 |
| 2019 | IDR 50.00 | IDR 56.00 | IDR 50.00 | IDR 50.00 | 0.0% | 28.1M | 258 |
| 2018 | IDR 77.00 | IDR 116.00 | IDR 50.00 | IDR 50.00 | -35.1% | 1.7B | 261 |
| 2017 | IDR 65.00 | IDR 185.00 | IDR 58.00 | IDR 77.00 | +18.5% | 250.5M | 253 |
| 2016 | IDR 53.00 | IDR 85.00 | IDR 50.00 | IDR 65.00 | +22.6% | 38.6M | 239 |
| 2015 | IDR 90.00 | IDR 99.00 | IDR 50.00 | IDR 53.00 | -41.1% | 27M | 245 |
| 2014 | IDR 100.00 | IDR 112.00 | IDR 86.00 | IDR 90.00 | n/a | 1.3M | 64 |
MGNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 133.00 | +3.9% |
| October 2026 | IDR 128.00 | -8.6% |
| September 2026 | IDR 140.00 | +42.9% |
| August 2026 | IDR 98.00 | -14.8% |
| July 2026 | IDR 115.00 | +38.6% |
| June 2026 | IDR 83.00 | -17.8% |
| May 2026 | IDR 101.00 | -45.1% |
| April 2026 | IDR 184.00 | -0.5% |
| March 2026 | IDR 185.00 | -13.6% |
| February 2026 | IDR 214.00 | -28.2% |
| January 2026 | IDR 298.00 | +20.2% |
| December 2025 | IDR 248.00 | +129.6% |
About the MGNA data
Daily bars. 2,975 sessions from Sep 29, 2014 to Nov 13, 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 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/idx%3AMGNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MGNA share price history
