What is the all time high of MRAT?

PT Mustika Ratu Tbk (MRAT) closed at its highest ever adjusted price, IDR 920.00, on Nov 28, 2022. Its lowest close was IDR 112.66 on Dec 12, 2008.

How much has MRAT returned over the last 10 years?

+70.5% in price terms from the close ten years before Sep 28, 2026, which is +5.5% a year compounded. Over one year the return is +51.7%; over five years +17.8%.

What was the worst drawdown in MRAT history?

-82.1% from the Feb 16, 2012 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak was regained on Oct 27, 2022.

How far back does MRAT historical data go?

The daily series starts on Aug 5, 2002 and runs to Sep 28, 2026: 5,982 trading sessions across 24.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MRAT 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 MRAT 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 Aug 5, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MRAT?

Among complete calendar years, 2022 was the best at +177.2% and 2023 the worst at -51.6%, measured close to close.

IDX · MRAT · stock

PT Mustika Ratu Tbk (MRAT) stock price history

Every IDX trading session of PT Mustika Ratu Tbk from Aug 5, 2002 to Sep 28, 2026: 5,982 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 MRAT data, free key Year by year table

MRAT adjusted close, 2002 to 2026

MRATPT Mustika Ratu Tbk

IDR 358.00+51.7% over one year

IDR 920.00
All time high, 2022: IDR 755.00
52 week high, IDR 226.00 low: 5,982
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.

MRAT key facts

PT Mustika Ratu Tbk (MRAT) closed at IDR 358.00 on Sep 28, 2026 on IDX.
MRAT's all time high close is IDR 920.00, set on Nov 28, 2022; its all time low close is IDR 112.66 on Dec 12, 2008.
MRAT's 52 week range is IDR 226.00 to IDR 755.00.
MRAT returned +51.7% over the year to Sep 28, 2026 and +17.8% over five years.
Over ten years MRAT returned +70%, +5.5% a year compounded.
MRAT's deepest drawdown was -82.1% from Feb 16, 2012 to Mar 19, 2020.
DataCedar holds 5,982 daily sessions of MRAT history from Aug 5, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MRAT price chart, 2002 to 2026

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

MRAT returns

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

Period	Return
1 month	-13.5%
3 months	-20.4%
6 months	-14.4%
Year to date	-26.9%
1 year	+51.7%
3 years	-21.1%
5 years	+17.8%
10 years	+70.5%
Since Aug 5, 2002	-2.7%
Compound annual growth, 24.1 years	-0.1%

MRAT records

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

All time high close: IDR 920.00 on Nov 28, 2022
All time low close: IDR 112.66 on Dec 12, 2008
52 week high: IDR 755.00 on Dec 18, 2025
52 week low: IDR 226.00 on Sep 29, 2025
Deepest drawdown: -82.1% from Feb 16, 2012 to Mar 19, 2020, recovered Oct 27, 2022
Best single session: +112.8% on Mar 24, 2011
Worst single session: -51.5% on Mar 23, 2011
Volatility, 1 year annualised: 72.9%
Sessions closing higher, 1 year: 40%
Best calendar year: 2022, +177%
Worst calendar year: 2023, -52%

MRAT 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 Aug 5, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 476.00	IDR 585.00	IDR 346.00	IDR 358.00	-26.9%	119.6M	179
2025	IDR 306.00	IDR 755.00	IDR 200.00	IDR 490.00	+60.1%	303.3M	236
2024	IDR 372.00	IDR 650.00	IDR 296.00	IDR 306.00	-17.3%	386.1M	237
2023	IDR 770.00	IDR 890.00	IDR 354.00	IDR 370.00	-51.6%	215.7M	239
2022	IDR 276.00	IDR 950.00	IDR 172.00	IDR 765.00	+177.2%	862.1M	246
2021	IDR 169.00	IDR 505.00	IDR 148.00	IDR 276.00	+63.3%	519.7M	247
2020	IDR 153.00	IDR 180.00	IDR 107.00	IDR 169.00	+10.5%	41.6M	242
2019	IDR 195.00	IDR 210.00	IDR 147.00	IDR 153.00	-21.5%	62.4M	258
2018	IDR 206.00	IDR 216.00	IDR 170.00	IDR 195.00	-5.3%	4.9M	261
2017	IDR 210.00	IDR 280.00	IDR 159.00	IDR 206.00	-1.9%	3.1M	254
2016	IDR 203.00	IDR 254.00	IDR 187.00	IDR 210.00	+1.0%	6.2M	246
2015	IDR 350.00	IDR 356.00	IDR 180.00	IDR 208.00	-40.6%	30M	245
2014	IDR 465.00	IDR 500.00	IDR 341.00	IDR 350.00	-24.7%	31.3M	244
2013	IDR 493.14	IDR 647.86	IDR 460.00	IDR 465.00	-1.9%	36.2M	244
2012	IDR 488.18	IDR 704.10	IDR 459.30	IDR 473.81	+0.9%	740.7M	246
2011	IDR 606.52	IDR 675.94	IDR 206.77	IDR 469.40	-21.4%	514.3M	247
2010	IDR 359.29	IDR 643.28	IDR 314.38	IDR 597.33	+68.4%	918.2M	245
2009	IDR 136.93	IDR 538.93	IDR 121.33	IDR 354.80	+167.6%	753.9M	244
2008	IDR 246.19	IDR 254.68	IDR 112.66	IDR 132.59	-47.1%	38.5M	239
2007	IDR 265.09	IDR 386.27	IDR 216.48	IDR 250.44	-7.0%	121.2M	247
2006	IDR 227.22	IDR 336.62	IDR 214.60	IDR 269.30	+18.5%	83.5M	259
2005	IDR 340.81	IDR 369.90	IDR 206.18	IDR 227.22	-33.3%	98.2M	247
2004	IDR 361.59	IDR 411.46	IDR 311.71	IDR 340.81	-5.7%	151.9M	262
2003	IDR 278.73	IDR 464.54	IDR 259.37	IDR 361.59	+29.7%	68.6M	261
2002	IDR 406.48	IDR 425.83	IDR 220.66	IDR 278.73	n/a	13.9M	107

MRAT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 358.00	-13.5%
August 2026	IDR 414.00	-5.9%
July 2026	IDR 440.00	-0.5%
June 2026	IDR 442.00	-1.8%
May 2026	IDR 450.00	+11.9%
April 2026	IDR 402.00	-4.3%
March 2026	IDR 420.00	-8.7%
February 2026	IDR 460.00	+5.5%
January 2026	IDR 436.00	-11.0%
December 2025	IDR 490.00	+22.5%
November 2025	IDR 400.00	-2.0%
October 2025	IDR 408.00	+29.9%

About the MRAT data

Daily bars. 5,982 sessions from Aug 5, 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 Aug 5, 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/MRAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MPOW PT Megapower Makmur Tbk
MPPA PT Matahari Putra Prima Tbk
MPRO PT Maha Properti Indonesia Tbk
MPXL PT MPX Logistics International Tbk
MSIE PT Multisarana Intan Eduka Tbk
MSIN PT MNC Digital Entertainment Tbk
MSJA PT Multi Spunindo Jaya Tbk
MSKY PT MNC Sky Vision Tbk

Browse IDX

Historical data guides

Common questions

MRAT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market