Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 344.00 | 344.00 | 338.00 | 344.00 | 332.21 | 81,500 |
| 2026-05-07 | 342.00 | 350.00 | 338.00 | 344.00 | 332.21 | 219,600 |
| 2026-05-06 | 346.00 | 346.00 | 336.00 | 340.00 | 328.34 | 1,157,800 |
| 2026-05-05 | 372.00 | 380.00 | 342.00 | 346.00 | 334.14 | 861,900 |
| 2026-05-04 | 370.00 | 424.00 | 362.00 | 372.00 | 359.25 | 2,303,000 |
| 2026-05-01 | 340.00 | 340.00 | 340.00 | 340.00 | 328.34 | 0 |
| 2026-04-30 | 340.00 | 370.00 | 336.00 | 340.00 | 328.34 | 125,500 |
| 2026-04-29 | 336.00 | 394.00 | 336.00 | 340.00 | 328.34 | 130,200 |
| 2026-04-28 | 364.00 | 430.00 | 334.00 | 350.00 | 338.00 | 393,200 |
| 2026-04-27 | 388.00 | 388.00 | 344.00 | 364.00 | 351.52 | 86,400 |
← NewerPage 3 of 3 · 130 trading days
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.