Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 725.00 | 775.00 | 720.00 | 765.00 | 765.00 | 216,200 |
| 2026-07-30 | 800.00 | 800.00 | 700.00 | 755.00 | 755.00 | 414,000 |
| 2026-07-29 | 900.00 | 950.00 | 765.00 | 805.00 | 805.00 | 1,813,600 |
| 2026-07-28 | 690.00 | 785.00 | 690.00 | 765.00 | 765.00 | 3,716,700 |
| 2026-07-27 | 505.00 | 630.00 | 500.00 | 630.00 | 630.00 | 1,125,700 |
| 2026-07-24 | 510.00 | 520.00 | 494.00 | 505.00 | 505.00 | 49,200 |
| 2026-07-23 | 500.00 | 515.00 | 488.00 | 510.00 | 510.00 | 87,700 |
| 2026-07-22 | 505.00 | 520.00 | 450.00 | 510.00 | 510.00 | 120,300 |
| 2026-07-21 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | 182,400 |
| 2026-07-20 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 86,700 |
| 2026-07-17 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | 67,900 |
| 2026-07-16 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 24,200 |
| 2026-07-15 | 525.00 | 535.00 | 505.00 | 520.00 | 520.00 | 62,800 |
| 2026-07-14 | 560.00 | 565.00 | 494.00 | 525.00 | 525.00 | 214,100 |
| 2026-07-13 | 500.00 | 540.00 | 494.00 | 500.00 | 500.00 | 102,600 |
| 2026-07-10 | 565.00 | 565.00 | 494.00 | 540.00 | 540.00 | 97,200 |
| 2026-07-09 | 550.00 | 550.00 | 525.00 | 545.00 | 545.00 | 112,600 |
| 2026-07-08 | 545.00 | 570.00 | 540.00 | 550.00 | 550.00 | 69,300 |
| 2026-07-07 | 565.00 | 580.00 | 550.00 | 555.00 | 555.00 | 112,500 |
| 2026-07-06 | 570.00 | 590.00 | 525.00 | 565.00 | 565.00 | 94,700 |
| 2026-07-03 | 600.00 | 600.00 | 555.00 | 570.00 | 570.00 | 107,200 |
| 2026-07-02 | 580.00 | 590.00 | 555.00 | 585.00 | 585.00 | 184,800 |
| 2026-07-01 | 550.00 | 600.00 | 545.00 | 575.00 | 575.00 | 174,900 |
| 2026-06-30 | 650.00 | 650.00 | 555.00 | 565.00 | 565.00 | 430,700 |
| 2026-06-29 | 585.00 | 685.00 | 585.00 | 635.00 | 635.00 | 1,098,700 |
| 2026-06-26 | 675.00 | 700.00 | 585.00 | 585.00 | 585.00 | 1,675,700 |
| 2026-06-25 | 505.00 | 630.00 | 462.00 | 615.00 | 615.00 | 4,249,700 |
| 2026-06-24 | 590.00 | 645.00 | 505.00 | 505.00 | 505.00 | 1,188,600 |
| 2026-06-23 | 850.00 | 850.00 | 580.00 | 590.00 | 590.00 | 6,278,300 |
| 2026-06-22 | 605.00 | 680.00 | 486.00 | 680.00 | 680.00 | 4,632,900 |
| 2026-06-19 | 466.00 | 545.00 | 466.00 | 545.00 | 545.00 | 586,800 |
| 2026-06-18 | 352.00 | 436.00 | 342.00 | 436.00 | 436.00 | 1,081,100 |
| 2026-06-17 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 19,200 |
| 2026-06-16 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-06-15 | 346.00 | 358.00 | 346.00 | 346.00 | 346.00 | 19,800 |
| 2026-06-12 | 340.00 | 352.00 | 338.00 | 340.00 | 340.00 | 84,900 |
| 2026-06-11 | 350.00 | 354.00 | 338.00 | 350.00 | 338.00 | 20,500 |
| 2026-06-10 | 346.00 | 358.00 | 336.00 | 350.00 | 338.00 | 25,800 |
| 2026-06-09 | 334.00 | 340.00 | 332.00 | 338.00 | 326.41 | 14,700 |
| 2026-06-08 | 340.00 | 346.00 | 334.00 | 334.00 | 322.55 | 38,100 |
| 2026-06-05 | 342.00 | 348.00 | 340.00 | 340.00 | 328.34 | 49,600 |
| 2026-06-04 | 348.00 | 348.00 | 342.00 | 348.00 | 336.07 | 109,700 |
| 2026-06-03 | 344.00 | 354.00 | 342.00 | 348.00 | 336.07 | 134,000 |
| 2026-06-02 | 342.00 | 350.00 | 340.00 | 346.00 | 334.14 | 41,800 |
| 2026-06-01 | 342.00 | 342.00 | 342.00 | 342.00 | 330.27 | 0 |
| 2026-05-29 | 342.00 | 354.00 | 340.00 | 342.00 | 330.27 | 82,600 |
| 2026-05-28 | 342.00 | 342.00 | 342.00 | 342.00 | 330.27 | 0 |
| 2026-05-27 | 342.00 | 342.00 | 342.00 | 342.00 | 330.27 | 0 |
| 2026-05-26 | 350.00 | 354.00 | 342.00 | 342.00 | 330.27 | 138,000 |
| 2026-05-25 | 354.00 | 370.00 | 340.00 | 350.00 | 338.00 | 300,600 |
| 2026-05-22 | 360.00 | 452.00 | 338.00 | 350.00 | 338.00 | 2,477,700 |
| 2026-05-21 | 404.00 | 484.00 | 356.00 | 362.00 | 349.59 | 3,154,300 |
| 2026-05-20 | 342.00 | 418.00 | 340.00 | 404.00 | 390.15 | 2,698,000 |
| 2026-05-19 | 370.00 | 370.00 | 336.00 | 340.00 | 328.34 | 682,500 |
| 2026-05-18 | 336.00 | 420.00 | 334.00 | 352.00 | 339.93 | 2,644,400 |
| 2026-05-15 | 336.00 | 336.00 | 336.00 | 336.00 | 324.48 | 0 |
| 2026-05-14 | 336.00 | 336.00 | 336.00 | 336.00 | 324.48 | 0 |
| 2026-05-13 | 344.00 | 346.00 | 330.00 | 336.00 | 324.48 | 126,500 |
| 2026-05-12 | 358.00 | 362.00 | 330.00 | 344.00 | 332.21 | 282,500 |
| 2026-05-11 | 342.00 | 382.00 | 332.00 | 364.00 | 351.52 | 325,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 12.0000 IDR |
| 2024-06-19 | 16.1500 IDR |
| 2023-06-22 | 20.9400 IDR |
| 2022-06-06 | 10.6500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.