Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 875.00 | 885.00 | 875.00 | 885.00 | 854.66 | 64,500 |
| 2024-08-06 | 895.00 | 900.00 | 875.00 | 880.00 | 849.83 | 44,100 |
| 2024-08-05 | 890.00 | 900.00 | 880.00 | 895.00 | 864.31 | 22,400 |
| 2024-08-02 | 890.00 | 895.00 | 880.00 | 895.00 | 864.31 | 11,200 |
| 2024-08-01 | 895.00 | 900.00 | 875.00 | 895.00 | 864.31 | 39,000 |
| 2024-07-31 | 945.00 | 945.00 | 865.00 | 895.00 | 864.31 | 89,700 |
| 2024-07-30 | 970.00 | 970.00 | 910.00 | 945.00 | 912.60 | 18,400 |
| 2024-07-29 | 960.00 | 960.00 | 950.00 | 950.00 | 917.43 | 4,500 |
| 2024-07-26 | 970.00 | 985.00 | 970.00 | 985.00 | 951.23 | 5,300 |
| 2024-07-25 | 955.00 | 995.00 | 940.00 | 995.00 | 960.89 | 6,900 |
| 2024-07-24 | 970.00 | 995.00 | 955.00 | 970.00 | 936.74 | 9,600 |
| 2024-07-23 | 1,000.00 | 1,000.00 | 935.00 | 990.00 | 956.06 | 24,400 |
| 2024-07-22 | 1,080.00 | 1,090.00 | 960.00 | 990.00 | 956.06 | 202,000 |
| 2024-07-19 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,062.29 | 11,100 |
| 2024-07-18 | 1,180.00 | 1,180.00 | 1,110.00 | 1,160.00 | 1,120.23 | 2,900 |
| 2024-07-17 | 1,230.00 | 1,230.00 | 1,115.00 | 1,195.00 | 1,154.03 | 90,300 |
| 2024-07-16 | 1,005.00 | 1,255.00 | 1,005.00 | 1,240.00 | 1,197.49 | 111,000 |
| 2024-07-15 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 970.54 | 102,200 |
| 2024-07-12 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 965.71 | 117,000 |
| 2024-07-11 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 965.71 | 6,900 |
| 2024-07-10 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 975.37 | 26,800 |
| 2024-07-09 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 975.37 | 31,000 |
| 2024-07-08 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 975.37 | 1,100 |
| 2024-07-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 989.86 | 0 |
| 2024-07-04 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 989.86 | 1,100 |
| 2024-07-03 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 994.69 | 800 |
| 2024-07-02 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 994.69 | 21,600 |
| 2024-07-01 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,009.17 | 2,700 |
| 2024-06-28 | 1,055.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,009.17 | 1,600 |
| 2024-06-27 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,018.83 | 2,300 |
| 2024-06-26 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,018.83 | 12,300 |
| 2024-06-25 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,018.83 | 28,200 |
| 2024-06-24 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,018.83 | 700 |
| 2024-06-21 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,018.83 | 23,700 |
| 2024-06-20 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,033.31 | 25,400 |
| 2024-06-19 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,028.49 | 17,800 |
| 2024-06-14 | 1,100.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,036.67 | 48,200 |
| 2024-06-13 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,046.18 | 51,100 |
| 2024-06-12 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,050.93 | 60,700 |
| 2024-06-11 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,046.18 | 40,800 |
| 2024-06-10 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,041.42 | 28,000 |
| 2024-06-07 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,036.67 | 30,100 |
| 2024-06-06 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,036.67 | 34,100 |
| 2024-06-05 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,031.91 | 19,700 |
| 2024-06-04 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,036.67 | 6,600 |
| 2024-06-03 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,031.91 | 30,200 |
| 2024-05-31 | 1,090.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,036.67 | 60,200 |
| 2024-05-30 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,041.42 | 201,900 |
| 2024-05-29 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,036.67 | 90,300 |
| 2024-05-28 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,036.67 | 170,000 |
| 2024-05-27 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,036.67 | 180,200 |
| 2024-05-22 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,041.42 | 27,600 |
| 2024-05-21 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,046.18 | 185,100 |
| 2024-05-20 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,046.18 | 130,000 |
| 2024-05-17 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,041.42 | 122,500 |
| 2024-05-16 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,041.42 | 105,100 |
| 2024-05-15 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,046.18 | 33,000 |
| 2024-05-14 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,046.18 | 151,800 |
| 2024-05-13 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,050.93 | 544,000 |
| 2024-05-08 | 1,100.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,050.93 | 112,800 |
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.