Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 745.00 | 750.00 | 735.00 | 745.00 | 719.46 | 156,000 |
| 2025-08-18 | 745.00 | 745.00 | 745.00 | 745.00 | 719.46 | 0 |
| 2025-08-15 | 745.00 | 750.00 | 740.00 | 745.00 | 719.46 | 98,900 |
| 2025-08-14 | 745.00 | 750.00 | 740.00 | 745.00 | 719.46 | 279,100 |
| 2025-08-13 | 745.00 | 745.00 | 740.00 | 745.00 | 719.46 | 81,700 |
| 2025-08-12 | 750.00 | 750.00 | 735.00 | 745.00 | 719.46 | 127,100 |
| 2025-08-11 | 750.00 | 750.00 | 740.00 | 750.00 | 724.29 | 130,100 |
| 2025-08-08 | 750.00 | 755.00 | 735.00 | 750.00 | 724.29 | 49,900 |
| 2025-08-07 | 755.00 | 760.00 | 740.00 | 755.00 | 729.11 | 59,600 |
| 2025-08-06 | 760.00 | 765.00 | 740.00 | 760.00 | 733.94 | 174,600 |
| 2025-08-05 | 760.00 | 765.00 | 745.00 | 760.00 | 733.94 | 21,900 |
| 2025-08-04 | 800.00 | 800.00 | 755.00 | 770.00 | 743.60 | 56,300 |
| 2025-08-01 | 805.00 | 805.00 | 775.00 | 800.00 | 772.57 | 59,600 |
| 2025-07-31 | 810.00 | 815.00 | 790.00 | 810.00 | 782.23 | 114,400 |
| 2025-07-30 | 810.00 | 820.00 | 800.00 | 810.00 | 782.23 | 128,500 |
| 2025-07-29 | 820.00 | 820.00 | 805.00 | 815.00 | 787.06 | 145,500 |
| 2025-07-28 | 820.00 | 825.00 | 810.00 | 820.00 | 791.89 | 110,800 |
| 2025-07-25 | 820.00 | 825.00 | 815.00 | 820.00 | 791.89 | 185,400 |
| 2025-07-24 | 815.00 | 825.00 | 815.00 | 820.00 | 791.89 | 190,700 |
| 2025-07-23 | 815.00 | 820.00 | 810.00 | 815.00 | 787.06 | 170,700 |
| 2025-07-22 | 810.00 | 815.00 | 810.00 | 815.00 | 787.06 | 148,800 |
| 2025-07-21 | 805.00 | 810.00 | 800.00 | 810.00 | 782.23 | 127,300 |
| 2025-07-18 | 800.00 | 805.00 | 800.00 | 805.00 | 777.40 | 130,500 |
| 2025-07-17 | 805.00 | 805.00 | 800.00 | 805.00 | 777.40 | 148,000 |
| 2025-07-16 | 800.00 | 805.00 | 800.00 | 805.00 | 777.40 | 126,900 |
| 2025-07-15 | 805.00 | 810.00 | 805.00 | 805.00 | 777.40 | 260,100 |
| 2025-07-14 | 785.00 | 805.00 | 785.00 | 805.00 | 777.40 | 44,300 |
| 2025-07-11 | 810.00 | 810.00 | 805.00 | 810.00 | 782.23 | 77,700 |
| 2025-07-10 | 810.00 | 810.00 | 805.00 | 810.00 | 782.23 | 80,400 |
| 2025-07-09 | 810.00 | 810.00 | 805.00 | 810.00 | 782.23 | 110,100 |
| 2025-07-08 | 810.00 | 810.00 | 800.00 | 810.00 | 782.23 | 125,800 |
| 2025-07-07 | 805.00 | 810.00 | 805.00 | 810.00 | 782.23 | 159,400 |
| 2025-07-04 | 805.00 | 805.00 | 805.00 | 805.00 | 777.40 | 138,000 |
| 2025-07-03 | 805.00 | 805.00 | 795.00 | 805.00 | 777.40 | 45,200 |
| 2025-07-02 | 815.00 | 815.00 | 785.00 | 805.00 | 777.40 | 80,800 |
| 2025-07-01 | 815.00 | 815.00 | 810.00 | 815.00 | 787.06 | 123,300 |
| 2025-06-30 | 820.00 | 820.00 | 775.00 | 815.00 | 787.06 | 126,400 |
| 2025-06-26 | 820.00 | 820.00 | 815.00 | 820.00 | 791.89 | 126,600 |
| 2025-06-25 | 825.00 | 825.00 | 820.00 | 820.00 | 791.89 | 118,100 |
| 2025-06-24 | 810.00 | 825.00 | 810.00 | 825.00 | 796.71 | 155,700 |
| 2025-06-23 | 825.00 | 825.00 | 815.00 | 815.00 | 787.06 | 82,200 |
| 2025-06-20 | 820.00 | 825.00 | 805.00 | 825.00 | 796.71 | 166,700 |
| 2025-06-19 | 830.00 | 830.00 | 820.00 | 820.00 | 791.89 | 74,300 |
| 2025-06-18 | 825.00 | 830.00 | 825.00 | 830.00 | 801.54 | 76,900 |
| 2025-06-17 | 835.00 | 835.00 | 825.00 | 830.00 | 801.54 | 4,000 |
| 2025-06-16 | 835.00 | 835.00 | 830.00 | 835.00 | 806.37 | 22,900 |
| 2025-06-13 | 830.00 | 835.00 | 830.00 | 835.00 | 806.37 | 128,800 |
| 2025-06-12 | 815.00 | 830.00 | 815.00 | 830.00 | 801.54 | 150,200 |
| 2025-06-11 | 825.00 | 825.00 | 820.00 | 825.00 | 796.71 | 138,200 |
| 2025-06-10 | 830.00 | 835.00 | 820.00 | 825.00 | 796.71 | 92,800 |
| 2025-06-05 | 820.00 | 830.00 | 820.00 | 830.00 | 801.54 | 231,800 |
| 2025-06-04 | 815.00 | 830.00 | 815.00 | 820.00 | 791.89 | 168,800 |
| 2025-06-03 | 820.00 | 825.00 | 815.00 | 820.00 | 791.89 | 161,200 |
| 2025-06-02 | 820.00 | 820.00 | 815.00 | 820.00 | 791.89 | 141,500 |
| 2025-05-28 | 820.00 | 825.00 | 815.00 | 825.00 | 796.71 | 150,700 |
| 2025-05-27 | 805.00 | 820.00 | 805.00 | 820.00 | 791.89 | 278,000 |
| 2025-05-26 | 810.00 | 820.00 | 805.00 | 805.00 | 777.40 | 320,200 |
| 2025-05-23 | 805.00 | 810.00 | 805.00 | 810.00 | 782.23 | 74,500 |
| 2025-05-22 | 810.00 | 810.00 | 805.00 | 810.00 | 782.23 | 397,600 |
| 2025-05-21 | 805.00 | 810.00 | 795.00 | 810.00 | 782.23 | 159,000 |
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.