IDX · MIDI · stock
PT Midi Utama Indonesia Tbk (MIDI) stock price history
Every IDX trading session of PT Midi Utama Indonesia Tbk from Nov 30, 2010 to Sep 28, 2026: 3,891 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.
MIDI adjusted close, 2010 to 2026
- IDR 485.02
- All time high, 2023
- IDR 432.23
- 52 week high, IDR 234.36 low
- 3,891
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MIDI key facts
- PT Midi Utama Indonesia Tbk (MIDI) closed at IDR 258.00 on Sep 28, 2026 on IDX.
- MIDI's all time high close is IDR 485.02, set on Sep 19, 2023; its all time low close is IDR 26.74 on Jan 21, 2011.
- MIDI's 52 week range is IDR 234.36 to IDR 432.23.
- MIDI returned -38.4% over the year to Sep 28, 2026 and +25.5% over five years.
- Over ten years MIDI returned +312%, +15.2% a year compounded.
- MIDI's deepest drawdown was -48.5% from Sep 19, 2023 to Mar 13, 2026.
- DataCedar holds 3,891 daily sessions of MIDI history from Nov 30, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MIDI price chart, 2010 to 2026
MIDI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -8.5% |
| 6 months | -11.1% |
| Year to date | -31.1% |
| 1 year | -38.4% |
| 3 years | -42.6% |
| 5 years | +25.5% |
| 10 years | +311.6% |
| Since Nov 30, 2010 | +735.5% |
| Compound annual growth, 15.8 years | +14.4% |
MIDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 485.02 on Sep 19, 2023
- All time low close
- IDR 26.74 on Jan 21, 2011
- 52 week high
- IDR 432.23 on Oct 20, 2025
- 52 week low
- IDR 234.36 on Mar 9, 2026
- Deepest drawdown
- -48.5% from Sep 19, 2023 to Mar 13, 2026, not yet recovered
- Best single session
- +25.0% on Aug 24, 2012
- Worst single session
- -18.0% on May 7, 2018
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2010
- 8.4×
- Best calendar year
- 2012, +87%
- Worst calendar year
- 2013, -33%
MIDI 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. 2010 starts on Nov 30, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 370.75 | IDR 370.75 | IDR 234.36 | IDR 258.00 | -31.1% | 3B | 178 |
| 2025 | IDR 406.02 | IDR 466.80 | IDR 256.83 | IDR 374.60 | -7.7% | 3B | 236 |
| 2024 | IDR 401.08 | IDR 455.12 | IDR 346.98 | IDR 406.02 | +1.2% | 4.9B | 237 |
| 2023 | IDR 259.92 | IDR 494.35 | IDR 254.67 | IDR 401.08 | +54.3% | 9B | 239 |
| 2022 | IDR 190.87 | IDR 427.95 | IDR 164.96 | IDR 259.92 | +36.2% | 20.7M | 246 |
| 2021 | IDR 164.56 | IDR 247.91 | IDR 140.78 | IDR 190.87 | +16.0% | 1.8B | 247 |
| 2020 | IDR 96.92 | IDR 170.12 | IDR 96.92 | IDR 164.56 | +69.8% | 1.3B | 242 |
| 2019 | IDR 88.93 | IDR 101.14 | IDR 80.07 | IDR 96.92 | +9.0% | 218.9M | 258 |
| 2018 | IDR 86.34 | IDR 92.51 | IDR 67.43 | IDR 88.93 | +3.0% | 528.5M | 261 |
| 2017 | IDR 65.09 | IDR 92.51 | IDR 58.66 | IDR 86.34 | +32.7% | 629.8M | 254 |
| 2016 | IDR 61.44 | IDR 65.89 | IDR 50.81 | IDR 65.09 | +5.9% | 340.1M | 246 |
| 2015 | IDR 45.22 | IDR 64.94 | IDR 42.90 | IDR 61.44 | +35.9% | 412.3M | 245 |
| 2014 | IDR 40.40 | IDR 50.31 | IDR 35.90 | IDR 45.22 | +11.9% | 365M | 244 |
| 2013 | IDR 61.39 | IDR 65.18 | IDR 34.30 | IDR 40.40 | -32.5% | 785.2M | 244 |
| 2012 | IDR 32.01 | IDR 70.49 | IDR 30.13 | IDR 59.87 | +87.1% | 2.8B | 246 |
| 2011 | IDR 28.62 | IDR 42.18 | IDR 25.98 | IDR 32.01 | +10.4% | 3B | 247 |
| 2010 | IDR 24.85 | IDR 41.42 | IDR 23.72 | IDR 29.00 | n/a | 5.3B | 21 |
MIDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 258.00 | -5.1% |
| August 2026 | IDR 272.00 | -4.2% |
| July 2026 | IDR 284.00 | +10.1% |
| June 2026 | IDR 258.00 | -2.0% |
| May 2026 | IDR 263.18 | -20.3% |
| April 2026 | IDR 330.41 | +13.9% |
| March 2026 | IDR 290.07 | -1.9% |
| February 2026 | IDR 295.83 | 0.0% |
| January 2026 | IDR 295.83 | -21.0% |
| December 2025 | IDR 374.60 | +3.2% |
| November 2025 | IDR 363.07 | -8.7% |
| October 2025 | IDR 397.65 | -4.6% |
About the MIDI data
Daily bars. 3,891 sessions from Nov 30, 2010 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 Nov 30, 2010, 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/MIDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MIDI share price history
