IDX · MGRO · stock
PT Mahkota Group Tbk (MGRO) stock price history
Every IDX trading session of PT Mahkota Group Tbk from Jul 12, 2018 to Sep 28, 2026: 2,005 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.
MGRO adjusted close, 2018 to 2026
- IDR 1,077
- All time high, 2019
- IDR 800.00
- 52 week high, IDR 610.00 low
- 2,005
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MGRO key facts
- PT Mahkota Group Tbk (MGRO) closed at IDR 725.00 on Sep 28, 2026 on IDX.
- MGRO's all time high close is IDR 1,077, set on Jan 2, 2019; its all time low close is IDR 332.43 on Jul 12, 2018.
- MGRO's 52 week range is IDR 610.00 to IDR 800.00.
- MGRO returned -5.8% over the year to Sep 28, 2026 and +0.1% over five years.
- Since Jul 12, 2018 MGRO returned +118%, +10.0% a year compounded.
- MGRO's deepest drawdown was -48.9% from Jan 2, 2019 to Feb 15, 2024.
- DataCedar holds 2,005 daily sessions of MGRO history from Jul 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGRO price chart, 2018 to 2026
MGRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | +6.6% |
| 6 months | +2.1% |
| Year to date | -3.3% |
| 1 year | -5.8% |
| 3 years | +20.8% |
| 5 years | +0.1% |
| 10 years | n/a |
| Since Jul 12, 2018 | +118.1% |
| Compound annual growth, 8.2 years | +10.0% |
MGRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,077 on Jan 2, 2019
- All time low close
- IDR 332.43 on Jul 12, 2018
- 52 week high
- IDR 800.00 on Oct 6, 2025
- 52 week low
- IDR 610.00 on Jun 3, 2026
- Deepest drawdown
- -48.9% from Jan 2, 2019 to Feb 15, 2024, not yet recovered
- Best single session
- +24.9% on Jul 13, 2018
- Worst single session
- -11.1% on Jul 17, 2018
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2018
- 2.2×
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2023, -17%
MGRO 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. 2018 starts on Jul 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 745.00 | IDR 770.00 | IDR 610.00 | IDR 725.00 | -3.3% | 666M | 178 |
| 2025 | IDR 695.00 | IDR 800.00 | IDR 625.00 | IDR 750.00 | +7.9% | 1.3B | 236 |
| 2024 | IDR 700.00 | IDR 845.00 | IDR 500.00 | IDR 695.00 | -1.4% | 1.7B | 237 |
| 2023 | IDR 845.00 | IDR 880.00 | IDR 545.00 | IDR 705.00 | -16.6% | 1.4B | 239 |
| 2022 | IDR 843.24 | IDR 932.52 | IDR 750.00 | IDR 845.00 | +0.2% | 1.3B | 246 |
| 2021 | IDR 803.56 | IDR 873.00 | IDR 649.79 | IDR 843.24 | +4.3% | 927.7M | 247 |
| 2020 | IDR 891.69 | IDR 901.60 | IDR 594.46 | IDR 808.52 | -9.3% | 584.6M | 242 |
| 2019 | IDR 978.60 | IDR 1,106 | IDR 683.63 | IDR 891.69 | -8.9% | 1.3B | 257 |
| 2018 | IDR 332.43 | IDR 983.52 | IDR 302.92 | IDR 978.60 | n/a | 822.3M | 123 |
MGRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 725.00 | +6.6% |
| August 2026 | IDR 680.00 | -4.2% |
| July 2026 | IDR 710.00 | +8.4% |
| June 2026 | IDR 655.00 | +4.0% |
| May 2026 | IDR 630.00 | -6.7% |
| April 2026 | IDR 675.00 | -4.9% |
| March 2026 | IDR 710.00 | 0.0% |
| February 2026 | IDR 710.00 | -0.7% |
| January 2026 | IDR 715.00 | -4.7% |
| December 2025 | IDR 750.00 | -2.6% |
| November 2025 | IDR 770.00 | 0.0% |
| October 2025 | IDR 770.00 | -2.5% |
About the MGRO data
Daily bars. 2,005 sessions from Jul 12, 2018 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 28, 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 Jul 12, 2018, 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/MGRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MGRO share price history
