Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,050.93 | 234,200 |
| 2024-05-06 | 1,105.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,050.93 | 241,000 |
| 2024-05-03 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,050.93 | 65,000 |
| 2024-05-02 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,050.93 | 81,500 |
| 2024-04-30 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,050.93 | 77,600 |
| 2024-04-29 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,050.93 | 205,700 |
| 2024-04-26 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,046.18 | 57,800 |
| 2024-04-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,046.18 | 62,500 |
| 2024-04-24 | 1,110.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,046.18 | 83,300 |
| 2024-04-23 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,055.69 | 89,600 |
| 2024-04-22 | 1,110.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,060.44 | 103,000 |
| 2024-04-19 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,055.69 | 83,000 |
| 2024-04-18 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,055.69 | 85,200 |
| 2024-04-17 | 1,095.00 | 1,105.00 | 1,075.00 | 1,105.00 | 1,050.93 | 3,900 |
| 2024-04-16 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,050.93 | 2,400 |
| 2024-04-05 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,055.69 | 207,000 |
| 2024-04-04 | 1,095.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,050.93 | 213,700 |
| 2024-04-03 | 1,095.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,046.18 | 255,300 |
| 2024-04-02 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,041.42 | 93,200 |
| 2024-04-01 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,046.18 | 225,000 |
| 2024-03-28 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,065.20 | 248,800 |
| 2024-03-27 | 1,120.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,065.20 | 292,600 |
| 2024-03-26 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,065.20 | 391,700 |
| 2024-03-25 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,060.44 | 230,900 |
| 2024-03-22 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,065.20 | 194,200 |
| 2024-03-21 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,069.95 | 74,200 |
| 2024-03-20 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 102,600 |
| 2024-03-19 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,069.95 | 83,600 |
| 2024-03-18 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,069.95 | 88,000 |
| 2024-03-15 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 135,400 |
| 2024-03-14 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,069.95 | 126,800 |
| 2024-03-13 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 104,400 |
| 2024-03-08 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,069.95 | 113,400 |
| 2024-03-07 | 1,105.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,065.20 | 158,500 |
| 2024-03-06 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,055.69 | 129,000 |
| 2024-03-05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,055.69 | 81,400 |
| 2024-03-04 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,060.44 | 134,800 |
| 2024-03-01 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,060.44 | 132,200 |
| 2024-02-29 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,055.69 | 102,800 |
| 2024-02-28 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,055.69 | 109,100 |
| 2024-02-27 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,055.69 | 122,500 |
| 2024-02-26 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,055.69 | 110,100 |
| 2024-02-23 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,050.93 | 118,700 |
| 2024-02-22 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,050.93 | 143,300 |
| 2024-02-21 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,046.18 | 135,000 |
| 2024-02-20 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,046.18 | 106,000 |
| 2024-02-19 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,036.67 | 196,000 |
| 2024-02-16 | 1,085.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,036.67 | 175,600 |
| 2024-02-15 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,031.91 | 126,000 |
| 2024-02-13 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,036.67 | 120,300 |
| 2024-02-12 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,046.18 | 133,200 |
| 2024-02-07 | 1,090.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,036.67 | 119,100 |
| 2024-02-06 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,036.67 | 170,200 |
| 2024-02-05 | 1,090.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,031.91 | 56,100 |
| 2024-02-02 | 1,090.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,036.67 | 88,700 |
| 2024-02-01 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,036.67 | 109,200 |
| 2024-01-31 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,041.42 | 98,800 |
| 2024-01-30 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,055.69 | 106,300 |
| 2024-01-29 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,055.69 | 98,300 |
| 2024-01-26 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,055.69 | 84,500 |
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.