Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,120.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,065.20 | 103,500 |
| 2023-10-30 | 1,120.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,065.20 | 114,400 |
| 2023-10-27 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,069.95 | 66,600 |
| 2023-10-26 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,079.46 | 84,300 |
| 2023-10-25 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,079.46 | 98,700 |
| 2023-10-24 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 105,300 |
| 2023-10-23 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,060.44 | 130,800 |
| 2023-10-20 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,060.44 | 85,100 |
| 2023-10-19 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,065.20 | 106,200 |
| 2023-10-18 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,069.95 | 82,400 |
| 2023-10-17 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,069.95 | 88,700 |
| 2023-10-16 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 57,600 |
| 2023-10-13 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 107,500 |
| 2023-10-12 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 56,100 |
| 2023-10-11 | 1,125.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,074.71 | 127,800 |
| 2023-10-10 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,074.71 | 92,700 |
| 2023-10-09 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,065.20 | 36,300 |
| 2023-10-06 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,074.71 | 120,700 |
| 2023-10-05 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,079.46 | 142,100 |
| 2023-10-04 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,069.95 | 92,300 |
| 2023-10-03 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,069.95 | 116,600 |
| 2023-10-02 | 1,110.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,069.95 | 146,500 |
| 2023-09-29 | 1,105.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,055.69 | 112,600 |
| 2023-09-27 | 1,110.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,050.93 | 124,700 |
| 2023-09-26 | 1,115.00 | 1,120.00 | 1,100.00 | 1,110.00 | 1,055.69 | 138,500 |
| 2023-09-25 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,060.44 | 25,900 |
| 2023-09-22 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,084.22 | 450,700 |
| 2023-09-21 | 1,130.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,079.46 | 706,500 |
| 2023-09-20 | 1,130.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,074.71 | 623,600 |
| 2023-09-19 | 1,115.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,074.71 | 864,900 |
| 2023-09-18 | 1,095.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,055.69 | 738,800 |
| 2023-09-15 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,046.18 | 506,600 |
| 2023-09-14 | 1,080.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,046.18 | 260,500 |
| 2023-09-13 | 1,065.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,031.91 | 138,500 |
| 2023-09-12 | 1,070.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,017.64 | 85,000 |
| 2023-09-11 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,017.64 | 50,500 |
| 2023-09-08 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,017.64 | 57,800 |
| 2023-09-07 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,017.64 | 48,100 |
| 2023-09-06 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,017.64 | 85,200 |
| 2023-09-05 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,008.13 | 91,400 |
| 2023-09-04 | 1,080.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,017.64 | 119,500 |
| 2023-09-01 | 1,075.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,027.16 | 86,900 |
| 2023-08-31 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,022.40 | 45,700 |
| 2023-08-30 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,031.91 | 88,200 |
| 2023-08-29 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,027.16 | 69,900 |
| 2023-08-28 | 1,080.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,027.16 | 59,000 |
| 2023-08-25 | 1,075.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,027.16 | 99,100 |
| 2023-08-24 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,022.40 | 45,600 |
| 2023-08-23 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,022.40 | 50,900 |
| 2023-08-22 | 1,075.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,031.91 | 110,000 |
| 2023-08-21 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,022.40 | 81,200 |
| 2023-08-18 | 1,085.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,017.64 | 83,300 |
| 2023-08-16 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,031.91 | 83,600 |
| 2023-08-15 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,027.16 | 56,600 |
| 2023-08-14 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,022.40 | 51,400 |
| 2023-08-11 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,031.91 | 106,500 |
| 2023-08-10 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,031.91 | 43,300 |
| 2023-08-09 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,041.42 | 57,100 |
| 2023-08-08 | 1,070.00 | 1,095.00 | 1,050.00 | 1,090.00 | 1,036.67 | 205,600 |
| 2023-08-07 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,017.64 | 55,800 |
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.