Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,105.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,060.44 | 111,600 |
| 2024-01-24 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,055.69 | 128,400 |
| 2024-01-23 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,055.69 | 120,800 |
| 2024-01-22 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,060.44 | 56,200 |
| 2024-01-19 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,065.20 | 53,700 |
| 2024-01-18 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,069.95 | 128,100 |
| 2024-01-17 | 1,120.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,065.20 | 131,700 |
| 2024-01-16 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,065.20 | 172,000 |
| 2024-01-15 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,065.20 | 184,400 |
| 2024-01-12 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,069.95 | 206,600 |
| 2024-01-11 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,060.44 | 176,000 |
| 2024-01-10 | 1,115.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,055.69 | 63,900 |
| 2024-01-09 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,069.95 | 114,100 |
| 2024-01-08 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,074.71 | 164,800 |
| 2024-01-05 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,074.71 | 185,200 |
| 2024-01-04 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1,065.20 | 150,800 |
| 2024-01-03 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,060.44 | 87,100 |
| 2024-01-02 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 1,060.44 | 107,600 |
| 2023-12-29 | 1,080.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,055.69 | 456,300 |
| 2023-12-28 | 1,115.00 | 1,115.00 | 1,060.00 | 1,090.00 | 1,036.67 | 137,100 |
| 2023-12-27 | 1,115.00 | 1,300.00 | 1,075.00 | 1,120.00 | 1,065.20 | 675,200 |
| 2023-12-22 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,060.44 | 87,600 |
| 2023-12-21 | 1,115.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,065.20 | 215,700 |
| 2023-12-20 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,069.95 | 42,300 |
| 2023-12-19 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,069.95 | 87,900 |
| 2023-12-18 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 129,800 |
| 2023-12-15 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,069.95 | 83,900 |
| 2023-12-14 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 74,500 |
| 2023-12-13 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 120,400 |
| 2023-12-12 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 142,500 |
| 2023-12-11 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,065.20 | 116,900 |
| 2023-12-08 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,065.20 | 109,700 |
| 2023-12-07 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,074.71 | 105,400 |
| 2023-12-06 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 106,000 |
| 2023-12-05 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,069.95 | 92,300 |
| 2023-12-04 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,065.20 | 56,500 |
| 2023-12-01 | 1,120.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,069.95 | 83,200 |
| 2023-11-30 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 104,100 |
| 2023-11-29 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 65,900 |
| 2023-11-28 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,065.20 | 116,000 |
| 2023-11-27 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,065.20 | 75,800 |
| 2023-11-24 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,065.20 | 1,100 |
| 2023-11-23 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,069.95 | 59,800 |
| 2023-11-22 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 75,200 |
| 2023-11-21 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,069.95 | 103,100 |
| 2023-11-20 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 96,300 |
| 2023-11-17 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 95,100 |
| 2023-11-16 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 132,000 |
| 2023-11-15 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,074.71 | 163,600 |
| 2023-11-14 | 1,125.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,069.95 | 82,000 |
| 2023-11-13 | 1,125.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,069.95 | 129,600 |
| 2023-11-10 | 1,130.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,069.95 | 144,200 |
| 2023-11-09 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,079.46 | 119,100 |
| 2023-11-08 | 1,125.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,074.71 | 129,900 |
| 2023-11-07 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,069.95 | 97,800 |
| 2023-11-06 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,069.95 | 86,700 |
| 2023-11-03 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,065.20 | 96,200 |
| 2023-11-02 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,065.20 | 94,000 |
| 2023-11-01 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,065.20 | 88,500 |
| 2023-10-31 | 1,120.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,065.20 | 103,500 |
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.