IDX · MMLP · stock
PT Mega Manunggal Property Tbk (MMLP) stock price history
Every IDX trading session of PT Mega Manunggal Property Tbk from Jun 12, 2015 to Sep 28, 2026: 2,770 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.
MMLP adjusted close, 2015 to 2026
- IDR 877.67
- All time high, 2015
- IDR 680.00
- 52 week high, IDR 250.00 low
- 2,770
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
MMLP key facts
- PT Mega Manunggal Property Tbk (MMLP) closed at IDR 296.00 on Sep 28, 2026 on IDX.
- MMLP's all time high close is IDR 877.67, set on Oct 16, 2015; its all time low close is IDR 105.54 on Mar 9, 2020.
- MMLP's 52 week range is IDR 250.00 to IDR 680.00.
- MMLP returned -46.2% over the year to Sep 28, 2026 and -51.5% over five years.
- Over ten years MMLP returned -61%, -8.9% a year compounded.
- MMLP's deepest drawdown was -88.0% from Oct 16, 2015 to Mar 9, 2020.
- DataCedar holds 2,770 daily sessions of MMLP history from Jun 12, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MMLP price chart, 2015 to 2026
MMLP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | 0.0% |
| 6 months | -19.6% |
| Year to date | -40.6% |
| 1 year | -46.2% |
| 3 years | -21.9% |
| 5 years | -51.5% |
| 10 years | -60.6% |
| Since Jun 12, 2015 | -65.3% |
| Compound annual growth, 11.3 years | -8.9% |
MMLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 877.67 on Oct 16, 2015
- All time low close
- IDR 105.54 on Mar 9, 2020
- 52 week high
- IDR 680.00 on Dec 24, 2025
- 52 week low
- IDR 250.00 on Jun 8, 2026
- Deepest drawdown
- -88.0% from Oct 16, 2015 to Mar 9, 2020, not yet recovered
- Best single session
- +25.0% on Jun 22, 2021
- Worst single session
- -34.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +90%
- Worst calendar year
- 2019, -62%
MMLP 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. 2015 starts on Jun 12, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 500.00 | IDR 600.00 | IDR 250.00 | IDR 296.00 | -40.6% | 414.8M | 178 |
| 2025 | IDR 493.50 | IDR 680.00 | IDR 449.53 | IDR 498.00 | -0.1% | 1.9B | 236 |
| 2024 | IDR 291.22 | IDR 547.25 | IDR 252.13 | IDR 498.39 | +71.1% | 321.4M | 237 |
| 2023 | IDR 461.26 | IDR 493.50 | IDR 269.72 | IDR 291.22 | -37.1% | 635.2M | 239 |
| 2022 | IDR 552.14 | IDR 659.63 | IDR 361.58 | IDR 463.21 | -16.1% | 2.5B | 246 |
| 2021 | IDR 291.22 | IDR 874.63 | IDR 273.63 | IDR 552.14 | +89.6% | 4.7B | 247 |
| 2020 | IDR 195.45 | IDR 312.72 | IDR 103.59 | IDR 291.22 | +50.5% | 1.9B | 242 |
| 2019 | IDR 508.16 | IDR 513.05 | IDR 183.72 | IDR 193.49 | -61.9% | 376.7M | 257 |
| 2018 | IDR 557.02 | IDR 586.34 | IDR 420.21 | IDR 508.16 | -8.8% | 96M | 261 |
| 2017 | IDR 668.00 | IDR 677.75 | IDR 503.28 | IDR 557.02 | -16.6% | 268.8M | 253 |
| 2016 | IDR 780.15 | IDR 789.90 | IDR 599.74 | IDR 668.00 | -14.4% | 1.9B | 239 |
| 2015 | IDR 741.14 | IDR 921.55 | IDR 672.88 | IDR 780.15 | n/a | 831.8M | 135 |
MMLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 296.00 | -0.7% |
| August 2026 | IDR 298.00 | 0.0% |
| July 2026 | IDR 298.00 | +5.7% |
| June 2026 | IDR 282.00 | -10.2% |
| May 2026 | IDR 314.00 | -7.6% |
| April 2026 | IDR 340.00 | -4.0% |
| March 2026 | IDR 354.00 | -24.7% |
| February 2026 | IDR 470.00 | -6.0% |
| January 2026 | IDR 500.00 | +0.4% |
| December 2025 | IDR 498.00 | -12.6% |
| November 2025 | IDR 570.00 | +2.7% |
| October 2025 | IDR 555.00 | -0.9% |
About the MMLP data
Daily bars. 2,770 sessions from Jun 12, 2015 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 Jun 12, 2015, 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/MMLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MMLP share price history
