What is the all time high of MYOH?

PT Samindo Resources Tbk (MYOH) closed at its highest ever adjusted price, IDR 2,299, on Mar 15, 2012. Its lowest close was IDR 118.79 on Dec 13, 2007.

How much has MYOH returned over the last 10 years?

+250.0% in price terms from the close ten years before Sep 28, 2026, which is +13.3% a year compounded. Over one year the return is -37.0%; over five years -22.8%.

What was the worst drawdown in MYOH history?

-92.4% from the Mar 15, 2012 peak to the Jul 8, 2013 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MYOH historical data go?

The daily series starts on Feb 26, 2001 and runs to Sep 28, 2026: 6,355 trading sessions across 25.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MYOH 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 MYOH 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 26, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MYOH?

Among complete calendar years, 2011 was the best at +380.3% and 2007 the worst at -71.4%, measured close to close.

IDX · MYOH · stock

PT Samindo Resources Tbk (MYOH) stock price history

Every IDX trading session of PT Samindo Resources Tbk from Feb 26, 2001 to Sep 28, 2026: 6,355 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 MYOH data, free key Year by year table

MYOH adjusted close, 2001 to 2026

MYOHPT Samindo Resources Tbk

IDR 1,015-37.0% over one year

IDR 2,299
All time high, 2012: IDR 1,631
52 week high, IDR 975.00 low: 6,355
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

MYOH key facts

PT Samindo Resources Tbk (MYOH) closed at IDR 1,015 on Sep 28, 2026 on IDX.
MYOH's all time high close is IDR 2,299, set on Mar 15, 2012; its all time low close is IDR 118.79 on Dec 13, 2007.
MYOH's 52 week range is IDR 975.00 to IDR 1,631.
MYOH returned -37.0% over the year to Sep 28, 2026 and -22.8% over five years.
Over ten years MYOH returned +250%, +13.3% a year compounded.
MYOH's deepest drawdown was -92.4% from Mar 15, 2012 to Jul 8, 2013.
DataCedar holds 6,355 daily sessions of MYOH history from Feb 26, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MYOH price chart, 2001 to 2026

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

MYOH returns

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

Period	Return
1 month	-9.8%
3 months	-2.9%
6 months	-18.7%
Year to date	-30.5%
1 year	-37.0%
3 years	-34.9%
5 years	-22.8%
10 years	+250.0%
Since Feb 26, 2001	+70.9%
Compound annual growth, 25.6 years	+2.1%

MYOH records

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

All time high close: IDR 2,299 on Mar 15, 2012
All time low close: IDR 118.79 on Dec 13, 2007
52 week high: IDR 1,631 on Oct 6, 2025
52 week low: IDR 975.00 on Jun 8, 2026
Deepest drawdown: -92.4% from Mar 15, 2012 to Jul 8, 2013, not yet recovered
Best single session: +55.3% on Dec 2, 2011
Worst single session: -34.3% on Dec 4, 2007
Volatility, 1 year annualised: 30.8%
Sessions closing higher, 1 year: 34%
Best calendar year: 2011, +380%
Worst calendar year: 2007, -71%

MYOH 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. 2001 starts on Feb 26, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,461	IDR 1,461	IDR 975.00	IDR 1,015	-30.5%	19.2M	178
2025	IDR 1,458	IDR 2,148	IDR 1,343	IDR 1,461	+0.5%	12.4M	236
2024	IDR 1,528	IDR 1,921	IDR 1,147	IDR 1,453	-6.3%	24.2M	237
2023	IDR 1,375	IDR 1,921	IDR 1,214	IDR 1,551	+11.7%	14.2M	239
2022	IDR 1,499	IDR 1,585	IDR 1,214	IDR 1,389	-7.4%	9M	246
2021	IDR 1,071	IDR 1,649	IDR 1,028	IDR 1,499	+34.6%	25.6M	247
2020	IDR 1,020	IDR 1,131	IDR 667.16	IDR 1,114	+9.6%	48.4M	242
2019	IDR 738.98	IDR 1,103	IDR 738.98	IDR 1,016	+37.5%	100.7M	257
2018	IDR 431.14	IDR 809.69	IDR 406.50	IDR 738.98	+71.4%	170.2M	261
2017	IDR 338.30	IDR 504.76	IDR 338.30	IDR 431.14	+27.4%	246.3M	254
2016	IDR 242.38	IDR 445.69	IDR 218.09	IDR 338.30	+32.7%	392.2M	246
2015	IDR 210.04	IDR 286.58	IDR 186.16	IDR 255.01	+25.9%	74.2M	245
2014	IDR 209.32	IDR 270.63	IDR 172.53	IDR 202.52	-2.3%	142.1M	244
2013	IDR 350.98	IDR 397.49	IDR 173.37	IDR 207.20	-41.7%	167M	244
2012	IDR 570.55	IDR 2,524	IDR 342.52	IDR 355.20	-37.7%	382.8M	246
2011	IDR 118.79	IDR 599.29	IDR 118.79	IDR 570.55	+380.3%	444.9M	247
2010	IDR 118.79	IDR 118.79	IDR 118.79	IDR 118.79	0.0%	619.5K	245
2009	IDR 118.79	IDR 125.92	IDR 118.79	IDR 118.79	0.0%	4.4M	244
2008	IDR 118.79	IDR 130.67	IDR 118.79	IDR 118.79	0.0%	364K	239
2007	IDR 415.77	IDR 546.44	IDR 118.79	IDR 118.79	-71.4%	539.3K	247
2006	IDR 415.77	IDR 415.77	IDR 415.77	IDR 415.77	0.0%	0	259
2005	IDR 273.22	IDR 415.77	IDR 273.22	IDR 415.77	+52.2%	5.3K	247
2004	IDR 463.28	IDR 463.28	IDR 201.94	IDR 273.22	-41.0%	11K	262
2003	IDR 463.28	IDR 475.16	IDR 463.28	IDR 463.28	0.0%	34.8K	261
2002	IDR 475.16	IDR 487.04	IDR 451.40	IDR 463.28	-2.5%	15.7K	261
2001	IDR 593.95	IDR 593.95	IDR 451.40	IDR 475.16	n/a	42.3K	221

MYOH monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,015	-9.8%
August 2026	IDR 1,125	+7.1%
July 2026	IDR 1,050	+2.4%
June 2026	IDR 1,025	-7.3%
May 2026	IDR 1,106	-5.3%
April 2026	IDR 1,168	-6.8%
March 2026	IDR 1,253	-3.6%
February 2026	IDR 1,300	-3.2%
January 2026	IDR 1,343	-8.1%
December 2025	IDR 1,461	+4.4%
November 2025	IDR 1,399	-9.2%
October 2025	IDR 1,541	-3.6%

About the MYOH data

Daily bars. 6,355 sessions from Feb 26, 2001 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 26, 2001, 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/MYOH/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MTLA PT Metropolitan Land Tbk
MTMH PT Murni Sadar Tbk
MTWI PT Malacca Trust Wuwungan Insurance Tbk
MUTU PT Mutuagung Lestari Tbk
MYOR PT Mayora Indah Tbk
NAIK PT Adiwarna Anugerah Abadi Tbk
NANO PT Nanotech Indonesia Global Tbk
NASA PT Andalan Perkasa Abadi Tbk

Browse IDX

Historical data guides

Common questions

MYOH share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market