What is the all time high of MIRA?

PT Mitra International Resources Tbk (MIRA) closed at its highest ever adjusted price, IDR 1,370, on May 30, 2008. Its lowest close was IDR 4.00 on Apr 2, 2024.

How much has MIRA returned over the last 10 years?

-36.0% in price terms from the close ten years before Sep 28, 2026, which is -4.4% a year compounded. Over one year the return is -41.8%; over five years -36.0%.

What was the worst drawdown in MIRA history?

-99.7% from the Jun 2, 2008 peak to the Apr 2, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MIRA historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,167 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MIRA 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 MIRA 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 Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MIRA?

Among complete calendar years, 2007 was the best at +1,192% and 2023 the worst at -86.0%, measured close to close.

IDX · MIRA · stock

PT Mitra International Resources Tbk (MIRA) stock price history

Every IDX trading session of PT Mitra International Resources Tbk from Sep 29, 2005 to Sep 28, 2026: 5,167 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 MIRA data, free key Year by year table

MIRA adjusted close, 2005 to 2026

MIRAPT Mitra International Resources Tbk

IDR 32.00-41.8% over one year

IDR 1,370
All time high, 2008: IDR 64.00
52 week high, IDR 15.00 low: 5,167
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.

MIRA key facts

PT Mitra International Resources Tbk (MIRA) closed at IDR 32.00 on Sep 28, 2026 on IDX.
MIRA's all time high close is IDR 1,370, set on May 30, 2008; its all time low close is IDR 4.00 on Apr 2, 2024.
MIRA's 52 week range is IDR 15.00 to IDR 64.00.
MIRA returned -41.8% over the year to Sep 28, 2026 and -36.0% over five years.
Over ten years MIRA returned -36%, -4.4% a year compounded.
MIRA's deepest drawdown was -99.7% from Jun 2, 2008 to Apr 2, 2024.
DataCedar holds 5,167 daily sessions of MIRA history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MIRA price chart, 2005 to 2026

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

MIRA returns

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

Period	Return
1 month	+23.1%
3 months	+68.4%
6 months	+39.1%
Year to date	-3.0%
1 year	-41.8%
3 years	+300.0%
5 years	-36.0%
10 years	-36.0%
Since Sep 29, 2005	+42.2%
Compound annual growth, 21.0 years	+1.7%

MIRA records

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

All time high close: IDR 1,370 on May 30, 2008
All time low close: IDR 4.00 on Apr 2, 2024
52 week high: IDR 64.00 on Oct 10, 2025
52 week low: IDR 15.00 on Jun 8, 2026
Deepest drawdown: -99.7% from Jun 2, 2008 to Apr 2, 2024, not yet recovered
Best single session: +100.0% on May 30, 2008
Worst single session: -43.1% on Jun 3, 2008
Volatility, 1 year annualised: 100.2%
Sessions closing higher, 1 year: 37%
Best calendar year: 2007, +1,192%
Worst calendar year: 2023, -86%

MIRA 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 Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 34.00	IDR 49.00	IDR 15.00	IDR 32.00	-3.0%	1.7B	178
2025	IDR 9.00	IDR 81.00	IDR 8.00	IDR 33.00	+266.7%	2.3B	236
2024	IDR 8.00	IDR 11.00	IDR 3.00	IDR 9.00	+28.6%	329.4M	237
2023	IDR 50.00	IDR 50.00	IDR 7.00	IDR 7.00	-86.0%	134.8M	239
2022	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	4.1M	246
2021	IDR 50.00	IDR 59.00	IDR 50.00	IDR 50.00	0.0%	198.2M	247
2020	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	472K	242
2019	IDR 50.00	IDR 51.00	IDR 50.00	IDR 50.00	0.0%	12.1M	257
2018	IDR 50.00	IDR 78.00	IDR 50.00	IDR 50.00	0.0%	209.5M	261
2017	IDR 50.00	IDR 70.00	IDR 50.00	IDR 50.00	0.0%	251.9M	254
2016	IDR 50.00	IDR 54.00	IDR 50.00	IDR 50.00	0.0%	34.9M	246
2015	IDR 51.00	IDR 55.00	IDR 50.00	IDR 50.00	0.0%	91.8M	245
2014	IDR 58.00	IDR 68.00	IDR 50.00	IDR 50.00	-13.8%	399.5M	244
2013	IDR 130.00	IDR 143.00	IDR 50.00	IDR 58.00	-52.8%	1.9B	244
2012	IDR 160.00	IDR 163.00	IDR 106.00	IDR 123.00	-23.1%	5.6B	246
2011	IDR 265.00	IDR 270.00	IDR 150.00	IDR 160.00	-39.6%	8.1B	247
2010	IDR 350.00	IDR 390.00	IDR 205.00	IDR 265.00	-24.3%	9.3B	245
2009	IDR 540.00	IDR 790.00	IDR 290.00	IDR 350.00	-38.6%	17.5B	244
2008	IDR 430.00	IDR 1,370	IDR 365.00	IDR 570.00	+35.7%	10B	239
2007	IDR 30.50	IDR 445.00	IDR 25.00	IDR 420.00	+1,192%	4.7B	247
2006	IDR 30.00	IDR 42.50	IDR 25.00	IDR 32.50	+8.3%	38.2M	259
2005	IDR 22.50	IDR 32.50	IDR 20.00	IDR 30.00	n/a	10.9M	64

MIRA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 32.00	+28.0%
August 2026	IDR 25.00	+8.7%
July 2026	IDR 23.00	+27.8%
June 2026	IDR 18.00	-10.0%
May 2026	IDR 20.00	-16.7%
April 2026	IDR 24.00	+9.1%
March 2026	IDR 22.00	-29.0%
February 2026	IDR 31.00	0.0%
January 2026	IDR 31.00	-6.1%
December 2025	IDR 33.00	+37.5%
November 2025	IDR 24.00	-7.7%
October 2025	IDR 26.00	-55.9%

About the MIRA data

Daily bars. 5,167 sessions from Sep 29, 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 Sep 29, 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/MIRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MIDI PT Midi Utama Indonesia Tbk
MIKA PT Mitra Keluarga Karyasehat Tbk
MINA PT Sanurhasta Mitra Tbk
MINE PT SINAR TERANG MANDIRI Tbk
MITI PT Mitra Investindo Tbk
MKAP PT Multikarya Asia Pasifik Raya Tbk
MKPI PT Metropolitan Kentjana Tbk
MKTR PT Menthobi Karyatama Raya Tbk

Browse IDX

Historical data guides

Common questions

MIRA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market