What is the all time high of MLBI?

PT Multi Bintang Indonesia Tbk (MLBI) closed at its highest ever adjusted price, IDR 13,861, on May 31, 2019. Its lowest close was IDR 39.69 on Feb 8, 2002.

How much has MLBI returned over the last 10 years?

-12.8% in price terms from the close ten years before Sep 28, 2026, which is -1.4% a year compounded. Over one year the return is +27.1%; over five years +22.5%.

What was the worst drawdown in MLBI history?

-65.9% from the Jun 7, 2019 peak to the Apr 9, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MLBI historical data go?

The daily series starts on Feb 7, 2002 and runs to Sep 28, 2026: 6,109 trading sessions across 24.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MLBI 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 MLBI 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 Feb 7, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MLBI?

Among complete calendar years, 2009 was the best at +345.5% and 2020 the worst at -37.4%, measured close to close.

IDX · MLBI · stock

PT Multi Bintang Indonesia Tbk (MLBI) stock price history

Every IDX trading session of PT Multi Bintang Indonesia Tbk from Feb 7, 2002 to Sep 28, 2026: 6,109 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 MLBI data, free key Year by year table

MLBI adjusted close, 2002 to 2026

MLBIPT Multi Bintang Indonesia Tbk

IDR 6,825+27.1% over one year

IDR 13,861
All time high, 2019: IDR 7,200
52 week high, IDR 4,703 low: 6,109
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

MLBI key facts

PT Multi Bintang Indonesia Tbk (MLBI) closed at IDR 6,825 on Sep 28, 2026 on IDX.
MLBI's all time high close is IDR 13,861, set on May 31, 2019; its all time low close is IDR 39.69 on Feb 8, 2002.
MLBI's 52 week range is IDR 4,703 to IDR 7,200.
MLBI returned +27.1% over the year to Sep 28, 2026 and +22.5% over five years.
Over ten years MLBI returned -13%, -1.4% a year compounded.
MLBI's deepest drawdown was -65.9% from Jun 7, 2019 to Apr 9, 2025.
DataCedar holds 6,109 daily sessions of MLBI history from Feb 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MLBI price chart, 2002 to 2026

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

MLBI returns

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

Period	Return
1 month	-0.7%
3 months	+8.3%
6 months	+30.7%
Year to date	+27.9%
1 year	+27.1%
3 years	+2.1%
5 years	+22.5%
10 years	-12.8%
Since Feb 7, 2002	+17,019%
Compound annual growth, 24.6 years	+23.2%

MLBI records

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

All time high close: IDR 13,861 on May 31, 2019
All time low close: IDR 39.69 on Feb 8, 2002
52 week high: IDR 7,200 on Aug 12, 2026
52 week low: IDR 4,703 on Jan 29, 2026
Deepest drawdown: -65.9% from Jun 7, 2019 to Apr 9, 2025, not yet recovered
Best single session: +20.0% on May 7, 2009
Worst single session: -19.9% on Aug 20, 2013
Volatility, 1 year annualised: 17.1%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2002: 171×
Best calendar year: 2009, +345%
Worst calendar year: 2020, -37%

MLBI 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. 2002 starts on Feb 7, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 5,338	IDR 7,200	IDR 4,703	IDR 6,825	+27.9%	36.6M	179
2025	IDR 5,241	IDR 5,961	IDR 4,726	IDR 5,338	+1.8%	46.6M	236
2024	IDR 6,074	IDR 6,133	IDR 4,727	IDR 5,241	-13.4%	32.7M	237
2023	IDR 6,646	IDR 7,264	IDR 6,016	IDR 6,055	-9.7%	18.4M	239
2022	IDR 5,554	IDR 8,645	IDR 5,287	IDR 6,702	+20.7%	16.6M	246
2021	IDR 6,527	IDR 6,694	IDR 4,825	IDR 5,554	-15.3%	20.2M	247
2020	IDR 10,484	IDR 10,654	IDR 5,547	IDR 6,561	-37.4%	14.1M	242
2019	IDR 10,505	IDR 13,861	IDR 10,177	IDR 10,484	-0.2%	2.9M	258
2018	IDR 8,706	IDR 11,571	IDR 8,658	IDR 10,505	+20.7%	7.5M	261
2017	IDR 7,183	IDR 9,457	IDR 6,969	IDR 8,706	+21.2%	7M	254
2016	IDR 4,720	IDR 8,021	IDR 4,294	IDR 7,183	+48.9%	11.2M	246
2015	IDR 6,926	IDR 7,264	IDR 3,367	IDR 4,823	-30.1%	12.5M	245
2014	IDR 6,568	IDR 8,172	IDR 5,713	IDR 6,897	+5.0%	20.9M	244
2013	IDR 3,953	IDR 8,145	IDR 3,953	IDR 6,568	+66.1%	85.2M	244
2012	IDR 1,833	IDR 3,953	IDR 1,833	IDR 3,953	+115.7%	59M	246
2011	IDR 1,323	IDR 1,889	IDR 1,203	IDR 1,833	+38.5%	108M	247
2010	IDR 833.41	IDR 1,323	IDR 734.53	IDR 1,323	+58.7%	63.3M	245
2009	IDR 222.98	IDR 870.83	IDR 188.96	IDR 833.41	+345.5%	15.8M	244
2008	IDR 194.50	IDR 253.21	IDR 141.45	IDR 187.07	-3.8%	15.3M	239
2007	IDR 179.42	IDR 194.50	IDR 164.79	IDR 194.50	+8.4%	5.3M	247
2006	IDR 148.15	IDR 179.42	IDR 148.15	IDR 179.42	+21.1%	4.4M	259
2005	IDR 112.97	IDR 148.15	IDR 112.97	IDR 148.15	+31.1%	10.7M	247
2004	IDR 76.14	IDR 112.97	IDR 76.14	IDR 112.97	+48.4%	4.1M	262
2003	IDR 55.27	IDR 83.29	IDR 55.27	IDR 76.14	+37.8%	11.1M	261
2002	IDR 45.07	IDR 73.36	IDR 39.69	IDR 55.27	n/a	8.7M	234

MLBI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 6,825	-0.7%
August 2026	IDR 6,875	+1.1%
July 2026	IDR 6,800	+7.5%
June 2026	IDR 6,325	+12.1%
May 2026	IDR 5,644	+3.0%
April 2026	IDR 5,479	+3.6%
March 2026	IDR 5,291	0.0%
February 2026	IDR 5,291	+0.9%
January 2026	IDR 5,244	-1.8%
December 2025	IDR 5,338	0.0%
November 2025	IDR 5,338	-0.2%
October 2025	IDR 5,347	+1.3%

About the MLBI data

Daily bars. 6,109 sessions from Feb 7, 2002 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 Feb 7, 2002, 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/MLBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MITI PT Mitra Investindo Tbk
MKAP PT Multikarya Asia Pasifik Raya Tbk
MKPI PT Metropolitan Kentjana Tbk
MKTR PT Menthobi Karyatama Raya Tbk
MLIA PT Mulia Industrindo Tbk
MLPL PT Multipolar Tbk
MLPT PT Multipolar Technology Tbk
MMIX PT Multi Medika Internasional Tbk

Browse IDX

Historical data guides

Common questions

MLBI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market