IDX · MPMX · stock

PT Mitra Pinasthika Mustika Tbk (MPMX) stock price history

Every IDX trading session of PT Mitra Pinasthika Mustika Tbk from May 29, 2013 to Sep 28, 2026: 3,274 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 MPMX data, free keyYear by year table

MPMX adjusted close, 2013 to 2026

MPMXPT Mitra Pinasthika Mustika Tbk
IDR 1,015+29.1% over one year
2014201620182020202220242026
IDR 1,055
All time high, 2026
IDR 1,060
52 week high, IDR 773.83 low
3,274
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

MPMX key facts

  • PT Mitra Pinasthika Mustika Tbk (MPMX) closed at IDR 1,015 on Sep 28, 2026 on IDX.
  • MPMX's all time high close is IDR 1,055, set on Sep 8, 2026; its all time low close is IDR 75.86 on Nov 30, 2015.
  • MPMX's 52 week range is IDR 773.83 to IDR 1,060.
  • MPMX returned +29.1% over the year to Sep 28, 2026 and +177.0% over five years.
  • Over ten years MPMX returned +638%, +22.1% a year compounded.
  • MPMX's deepest drawdown was -74.2% from May 30, 2013 to Nov 30, 2015.
  • DataCedar holds 3,274 daily sessions of MPMX history from May 29, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MPMX price chart, 2013 to 2026

MPMX adjusted close, May 29, 2013 to Sep 28, 2026IDR 88.11IDR 410.40IDR 732.70IDR 1,0552014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MPMX returns

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

PeriodReturn
1 month-0.5%
3 months+4.6%
6 months+19.5%
Year to date+25.0%
1 year+29.1%
3 years+49.1%
5 years+177.0%
10 years+637.8%
Since May 29, 2013+249.9%
Compound annual growth, 13.3 years+9.9%

MPMX records

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

All time high close
IDR 1,055 on Sep 8, 2026
All time low close
IDR 75.86 on Nov 30, 2015
52 week high
IDR 1,060 on Sep 8, 2026
52 week low
IDR 773.83 on Oct 20, 2025
Deepest drawdown
-74.2% from May 30, 2013 to Nov 30, 2015, recovered Apr 24, 2019
Best single session
+25.0% on Jul 14, 2016
Worst single session
-18.3% on Jun 14, 2019
Volatility, 1 year annualised
14.5%
Sessions closing higher, 1 year
37%
Growth of 1 since 2013
3.5×
Best calendar year
2021, +169%
Worst calendar year
2014, -38%

MPMX 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. 2013 starts on May 29, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 811.68IDR 1,060IDR 794.86IDR 1,015+25.0%791.7M178
2025IDR 737.29IDR 834.60IDR 688.64IDR 811.68+10.1%910.6M236
2024IDR 700.68IDR 789.69IDR 650.63IDR 737.29+5.2%1.9B237
2023IDR 656.08IDR 796.67IDR 623.86IDR 700.68+6.8%4B239
2022IDR 564.34IDR 714.66IDR 461.73IDR 656.08+17.3%2.4B246
2021IDR 209.61IDR 608.31IDR 204.56IDR 559.45+169.1%5.3B247
2020IDR 240.23IDR 265.17IDR 133.01IDR 207.93-13.4%2.4B242
2019IDR 218.71IDR 393.76IDR 205.91IDR 240.23+9.8%1.1B257
2018IDR 234.41IDR 302.08IDR 180.04IDR 218.71-6.7%546.4M261
2017IDR 173.19IDR 252.54IDR 165.80IDR 234.41+35.3%306.8M253
2016IDR 98.14IDR 182.70IDR 87.30IDR 173.19+76.5%292.3M246
2015IDR 156.94IDR 186.74IDR 75.86IDR 98.14-37.5%554.7M245
2014IDR 254.29IDR 268.19IDR 143.04IDR 156.94-38.3%380M244
2013IDR 307.92IDR 317.86IDR 168.86IDR 254.29n/a807.5M143

MPMX monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,0150.0%
August 2026IDR 1,015+0.5%
July 2026IDR 1,010+6.9%
June 2026IDR 945.00-1.0%
May 2026IDR 954.67+15.2%
April 2026IDR 828.50+0.5%
March 2026IDR 824.30-4.4%
February 2026IDR 862.15+2.5%
January 2026IDR 841.12+3.6%
December 2025IDR 811.68+0.5%
November 2025IDR 807.48-1.0%
October 2025IDR 815.89+3.7%

About the MPMX data

Daily bars. 3,274 sessions from May 29, 2013 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 May 29, 2013, 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/MPMX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MNCN PT. Media Nusantara Citra Tbk
  • MOLI PT Madusari Murni Indah Tbk
  • MORA PT Mora Telematika Indonesia Tbk
  • MPIX PT Mitra Pedagang Indonesia Tbk
  • MPOW PT Megapower Makmur Tbk
  • MPPA PT Matahari Putra Prima Tbk
  • MPRO PT Maha Properti Indonesia Tbk
  • MPXL PT MPX Logistics International Tbk

Common questions

MPMX share price history

Start with any symbol.

Start free