What is the all time high of MICE?

PT Multi Indocitra Tbk (MICE) closed at its highest ever adjusted price, IDR 810.53, on Mar 28, 2023. Its lowest close was IDR 64.08 on Feb 5, 2009.

How much has MICE returned over the last 10 years?

+45.7% in price terms from the close ten years before Sep 28, 2026, which is +3.8% a year compounded. Over one year the return is +4.3%; over five years +52.9%.

What was the worst drawdown in MICE history?

-88.4% from the Nov 15, 2006 peak to the Feb 5, 2009 trough on adjusted closes; the previous peak was regained on Mar 27, 2013.

How far back does MICE historical data go?

The daily series starts on Dec 21, 2005 and runs to Sep 28, 2026: 5,113 trading sessions across 20.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MICE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MICE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 21, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MICE?

Among complete calendar years, 2009 was the best at +68.1% and 2008 the worst at -77.5%, measured close to close.

IDX · MICE · stock

PT Multi Indocitra Tbk (MICE) stock price history

Every IDX trading session of PT Multi Indocitra Tbk from Dec 21, 2005 to Sep 28, 2026: 5,113 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 MICE data, free key Year by year table

MICE adjusted close, 2005 to 2026

MICEPT Multi Indocitra Tbk

IDR 505.00+4.3% over one year

IDR 810.53
All time high, 2023: IDR 793.96
52 week high, IDR 468.53 low: 5,113
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

MICE key facts

PT Multi Indocitra Tbk (MICE) closed at IDR 505.00 on Sep 28, 2026 on IDX.
MICE's all time high close is IDR 810.53, set on Mar 28, 2023; its all time low close is IDR 64.08 on Feb 5, 2009.
MICE's 52 week range is IDR 468.53 to IDR 793.96.
MICE returned +4.3% over the year to Sep 28, 2026 and +52.9% over five years.
Over ten years MICE returned +46%, +3.8% a year compounded.
MICE's deepest drawdown was -88.4% from Nov 15, 2006 to Feb 5, 2009.
DataCedar holds 5,113 daily sessions of MICE history from Dec 21, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MICE price chart, 2005 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MICE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.6%
3 months	+4.3%
6 months	+1.0%
Year to date	-10.4%
1 year	+4.3%
3 years	+0.4%
5 years	+52.9%
10 years	+45.7%
Since Dec 21, 2005	+43.5%
Compound annual growth, 20.8 years	+1.8%

MICE records

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

All time high close: IDR 810.53 on Mar 28, 2023
All time low close: IDR 64.08 on Feb 5, 2009
52 week high: IDR 793.96 on Oct 28, 2025
52 week low: IDR 468.53 on Sep 29, 2025
Deepest drawdown: -88.4% from Nov 15, 2006 to Feb 5, 2009, recovered Mar 27, 2013
Best single session: +35.0% on Apr 30, 2008
Worst single session: -25.9% on May 6, 2008
Volatility, 1 year annualised: 46.7%
Sessions closing higher, 1 year: 31%
Best calendar year: 2009, +68%
Worst calendar year: 2008, -78%

MICE 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. 2005 starts on Dec 21, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 563.61	IDR 593.02	IDR 470.50	IDR 505.00	-10.4%	23.3M	180
2025	IDR 476.05	IDR 793.96	IDR 393.51	IDR 563.61	+18.4%	32.3M	236
2024	IDR 554.71	IDR 554.71	IDR 404.28	IDR 476.05	-14.2%	11.1M	237
2023	IDR 475.14	IDR 880.40	IDR 458.37	IDR 554.71	+11.3%	68.3M	239
2022	IDR 360.88	IDR 558.99	IDR 301.64	IDR 498.43	+38.1%	102.1M	246
2021	IDR 264.43	IDR 438.09	IDR 241.36	IDR 360.88	+36.5%	59.1M	247
2020	IDR 301.94	IDR 314.16	IDR 237.36	IDR 264.43	-12.4%	12.5M	242
2019	IDR 315.12	IDR 383.25	IDR 284.49	IDR 301.94	-4.2%	52M	257
2018	IDR 289.47	IDR 407.10	IDR 269.62	IDR 315.12	+8.9%	292.2M	261
2017	IDR 362.63	IDR 430.07	IDR 272.93	IDR 289.47	-20.2%	10.6M	254
2016	IDR 298.17	IDR 419.04	IDR 261.90	IDR 362.63	+21.6%	22.8M	246
2015	IDR 274.15	IDR 329.59	IDR 204.69	IDR 298.17	+8.1%	82.2M	245
2014	IDR 303.96	IDR 376.15	IDR 259.88	IDR 275.71	-11.5%	66.9M	244
2013	IDR 282.35	IDR 660.05	IDR 256.68	IDR 311.56	+11.8%	305.6M	244
2012	IDR 244.31	IDR 338.55	IDR 226.86	IDR 278.69	+9.4%	463.3M	246
2011	IDR 265.26	IDR 503.99	IDR 174.51	IDR 254.79	-5.1%	1.1B	247
2010	IDR 166.48	IDR 384.62	IDR 150.78	IDR 268.57	+61.3%	468.8M	245
2009	IDR 99.03	IDR 201.04	IDR 62.92	IDR 166.48	+68.1%	118.8M	244
2008	IDR 440.20	IDR 440.20	IDR 68.16	IDR 99.03	-77.5%	3.8M	239
2007	IDR 541.56	IDR 547.03	IDR 382.92	IDR 440.20	-17.9%	91.8M	247
2006	IDR 357.32	IDR 557.97	IDR 351.90	IDR 536.09	+50.0%	730.5M	259
2005	IDR 270.69	IDR 376.26	IDR 270.69	IDR 357.32	n/a	53.4M	8

MICE monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 505.00	-7.3%
August 2026	IDR 545.00	+4.8%
July 2026	IDR 520.00	+7.4%
June 2026	IDR 484.22	-2.2%
May 2026	IDR 495.00	0.0%
April 2026	IDR 495.00	+1.0%
March 2026	IDR 490.10	-4.8%
February 2026	IDR 514.60	-3.7%
January 2026	IDR 534.21	-5.2%
December 2025	IDR 563.61	-6.5%
November 2025	IDR 602.82	0.0%
October 2025	IDR 602.82	+24.5%

About the MICE data

Daily bars. 5,113 sessions from Dec 21, 2005 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 Dec 21, 2005, 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/MICE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MGLV PT NexAI Digital Infrastruktur Tbk
MGNA PT Magna Investama Mandiri Tbk
MGRO PT Mahkota Group Tbk
MHKI PT Multi Hanna Kreasindo Tbk
MIDI PT Midi Utama Indonesia Tbk
MIKA PT Mitra Keluarga Karyasehat Tbk
MINA PT Sanurhasta Mitra Tbk
MINE PT SINAR TERANG MANDIRI Tbk

Browse IDX

Historical data guides

Common questions

MICE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market