IDX · MTMH · stock
PT Murni Sadar Tbk (MTMH) stock price history
Every IDX trading session of PT Murni Sadar Tbk from Apr 20, 2022 to Sep 28, 2026: 1,063 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.
MTMH adjusted close, 2022 to 2026
- IDR 2,723
- All time high, 2022
- IDR 1,631
- 52 week high, IDR 842.98 low
- 1,063
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MTMH key facts
- PT Murni Sadar Tbk (MTMH) closed at IDR 950.00 on Sep 28, 2026 on IDX.
- MTMH's all time high close is IDR 2,723, set on Jul 11, 2022; its all time low close is IDR 837.99 on Feb 12, 2025.
- MTMH's 52 week range is IDR 842.98 to IDR 1,631.
- MTMH returned -17.6% over the year to Sep 28, 2026.
- Since Apr 20, 2022 MTMH returned -40%, -11.0% a year compounded.
- MTMH's deepest drawdown was -69.2% from Jul 11, 2022 to Feb 12, 2025.
- DataCedar holds 1,063 daily sessions of MTMH history from Apr 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MTMH price chart, 2022 to 2026
MTMH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | +3.3% |
| 6 months | -12.2% |
| Year to date | -18.6% |
| 1 year | -17.6% |
| 3 years | -35.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 20, 2022 | -40.5% |
| Compound annual growth, 4.4 years | -11.0% |
MTMH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,723 on Jul 11, 2022
- All time low close
- IDR 837.99 on Feb 12, 2025
- 52 week high
- IDR 1,631 on Oct 13, 2025
- 52 week low
- IDR 842.98 on Jun 8, 2026
- Deepest drawdown
- -69.2% from Jul 11, 2022 to Feb 12, 2025, not yet recovered
- Best single session
- +20.3% on Dec 11, 2025
- Worst single session
- -13.3% on Dec 12, 2025
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2024, -31%
MTMH 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. 2022 starts on Apr 20, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,167 | IDR 1,237 | IDR 842.98 | IDR 950.00 | -18.6% | 3.8M | 178 |
| 2025 | IDR 927.77 | IDR 1,631 | IDR 828.01 | IDR 1,167 | +25.8% | 752M | 236 |
| 2024 | IDR 1,342 | IDR 1,397 | IDR 917.80 | IDR 927.77 | -31.1% | 1.7B | 237 |
| 2023 | IDR 1,397 | IDR 1,681 | IDR 1,297 | IDR 1,347 | -3.6% | 2.3B | 239 |
| 2022 | IDR 1,596 | IDR 2,763 | IDR 1,342 | IDR 1,397 | n/a | 2B | 173 |
MTMH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 950.00 | -6.9% |
| August 2026 | IDR 1,020 | +12.1% |
| July 2026 | IDR 910.00 | -6.2% |
| June 2026 | IDR 970.00 | +2.9% |
| May 2026 | IDR 942.74 | -4.5% |
| April 2026 | IDR 987.63 | +1.0% |
| March 2026 | IDR 977.65 | -9.3% |
| February 2026 | IDR 1,077 | +3.3% |
| January 2026 | IDR 1,042 | -10.7% |
| December 2025 | IDR 1,167 | +0.9% |
| November 2025 | IDR 1,157 | +1.3% |
| October 2025 | IDR 1,142 | -11.2% |
About the MTMH data
Daily bars. 1,063 sessions from Apr 20, 2022 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 Apr 20, 2022, 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/MTMH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MTMH share price history
