What is the all time high of MITI?

PT Mitra Investindo Tbk (MITI) closed at its highest ever adjusted price, IDR 2,044, on May 31, 2007. Its lowest close was IDR 82.05 on Jun 29, 2021.

How much has MITI returned over the last 10 years?

+47.2% in price terms from the close ten years before Sep 28, 2026, which is +3.9% a year compounded. Over one year the return is -18.1%; over five years +117.1%.

What was the worst drawdown in MITI history?

-96.0% from the Jun 12, 2007 peak to the Jun 29, 2021 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MITI historical data go?

The daily series starts on Oct 10, 2000 and runs to Sep 28, 2026: 6,455 trading sessions across 26.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MITI 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 MITI 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 Oct 10, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MITI?

Among complete calendar years, 2007 was the best at +205.7% and 2001 the worst at -67.9%, measured close to close.

IDX · MITI · stock

PT Mitra Investindo Tbk (MITI) stock price history

Every IDX trading session of PT Mitra Investindo Tbk from Oct 10, 2000 to Sep 28, 2026: 6,455 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 MITI data, free key Year by year table

MITI adjusted close, 2000 to 2026

MITIPT Mitra Investindo Tbk

IDR 262.00-18.1% over one year

IDR 2,044
All time high, 2007: IDR 525.00
52 week high, IDR 135.00 low: 6,455
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MITI key facts

PT Mitra Investindo Tbk (MITI) closed at IDR 262.00 on Sep 28, 2026 on IDX.
MITI's all time high close is IDR 2,044, set on May 31, 2007; its all time low close is IDR 82.05 on Jun 29, 2021.
MITI's 52 week range is IDR 135.00 to IDR 525.00.
MITI returned -18.1% over the year to Sep 28, 2026 and +117.1% over five years.
Over ten years MITI returned +47%, +3.9% a year compounded.
MITI's deepest drawdown was -96.0% from Jun 12, 2007 to Jun 29, 2021.
DataCedar holds 6,455 daily sessions of MITI history from Oct 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MITI price chart, 2000 to 2026

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

MITI returns

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

Period	Return
1 month	+9.2%
3 months	+64.8%
6 months	+3.1%
Year to date	-35.1%
1 year	-18.1%
3 years	-56.9%
5 years	+117.1%
10 years	+47.2%
Since Oct 10, 2000	-85.2%
Compound annual growth, 26.0 years	-7.1%

MITI records

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

All time high close: IDR 2,044 on May 31, 2007
All time low close: IDR 82.05 on Jun 29, 2021
52 week high: IDR 525.00 on Dec 18, 2025
52 week low: IDR 135.00 on Jun 8, 2026
Deepest drawdown: -96.0% from Jun 12, 2007 to Jun 29, 2021, not yet recovered
Best single session: +50.0% on Aug 8, 2003
Worst single session: -40.0% on Apr 10, 2003
Volatility, 1 year annualised: 83.4%
Sessions closing higher, 1 year: 35%
Best calendar year: 2007, +206%
Worst calendar year: 2001, -68%

MITI 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. 2000 starts on Oct 10, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 404.00	IDR 478.00	IDR 135.00	IDR 262.00	-35.1%	982.4M	178
2025	IDR 159.00	IDR 525.00	IDR 132.00	IDR 404.00	+154.1%	1.3B	236
2024	IDR 184.26	IDR 250.91	IDR 127.42	IDR 159.00	-14.6%	406.7M	237
2023	IDR 155.27	IDR 622.38	IDR 144.60	IDR 186.23	+12.9%	2.7B	239
2022	IDR 223.95	IDR 332.06	IDR 131.98	IDR 164.98	-26.3%	4.1B	246
2021	IDR 122.70	IDR 308.90	IDR 77.22	IDR 223.95	+82.5%	7.3B	247
2020	IDR 122.70	IDR 122.70	IDR 122.70	IDR 122.70	0.0%	0	242
2019	IDR 120.29	IDR 156.38	IDR 120.29	IDR 122.70	+2.0%	117.2M	258
2018	IDR 120.29	IDR 389.75	IDR 120.29	IDR 120.29	0.0%	1B	261
2017	IDR 146.76	IDR 211.71	IDR 120.29	IDR 120.29	-18.0%	33.3M	254
2016	IDR 298.32	IDR 298.32	IDR 125.10	IDR 146.76	-50.8%	3.9M	246
2015	IDR 445.08	IDR 471.54	IDR 245.40	IDR 298.32	-33.0%	2.1M	245
2014	IDR 714.07	IDR 761.68	IDR 368.94	IDR 445.08	-37.7%	37.7M	244
2013	IDR 780.49	IDR 966.32	IDR 514.13	IDR 714.07	-7.4%	215.5M	244
2012	IDR 483.16	IDR 1,366	IDR 473.87	IDR 771.20	+62.7%	646M	246
2011	IDR 501.74	IDR 650.41	IDR 464.58	IDR 473.87	-5.6%	173.1M	247
2010	IDR 511.04	IDR 743.32	IDR 464.58	IDR 501.74	-1.8%	350.1M	245
2009	IDR 464.58	IDR 789.78	IDR 464.58	IDR 511.04	+10.0%	400.5M	244
2008	IDR 994.20	IDR 1,357	IDR 464.58	IDR 464.58	-53.3%	259M	239
2007	IDR 325.20	IDR 2,202	IDR 288.04	IDR 994.20	+205.7%	2B	247
2006	IDR 557.49	IDR 789.78	IDR 232.29	IDR 325.20	-41.7%	94.4M	259
2005	IDR 557.49	IDR 557.49	IDR 557.49	IDR 557.49	0.0%	0	247
2004	IDR 325.20	IDR 789.78	IDR 232.29	IDR 557.49	+71.4%	167.6M	262
2003	IDR 232.29	IDR 511.04	IDR 139.37	IDR 325.20	+40.0%	26.2M	261
2002	IDR 418.12	IDR 557.49	IDR 92.92	IDR 232.29	-44.4%	18.3M	261
2001	IDR 1,301	IDR 1,812	IDR 418.12	IDR 418.12	-67.9%	79.9M	261
2000	IDR 1,812	IDR 1,858	IDR 1,115	IDR 1,301	n/a	5.5M	59

MITI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 262.00	+7.4%
August 2026	IDR 244.00	+50.6%
July 2026	IDR 162.00	+4.5%
June 2026	IDR 155.00	-17.6%
May 2026	IDR 188.00	-24.2%
April 2026	IDR 248.00	-1.6%
March 2026	IDR 252.00	-25.4%
February 2026	IDR 338.00	0.0%
January 2026	IDR 338.00	-16.3%
December 2025	IDR 404.00	+51.9%
November 2025	IDR 266.00	-12.5%
October 2025	IDR 304.00	-7.9%

About the MITI data

Daily bars. 6,455 sessions from Oct 10, 2000 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 Oct 10, 2000, 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/MITI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MIKA PT Mitra Keluarga Karyasehat Tbk
MINA PT Sanurhasta Mitra Tbk
MINE PT SINAR TERANG MANDIRI Tbk
MIRA PT Mitra International Resources Tbk
MKAP PT Multikarya Asia Pasifik Raya Tbk
MKPI PT Metropolitan Kentjana Tbk
MKTR PT Menthobi Karyatama Raya Tbk
MLBI PT Multi Bintang Indonesia Tbk

Browse IDX

Historical data guides

Common questions

MITI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market