Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,022.40 | 84,700 |
| 2023-08-03 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,017.64 | 105,000 |
| 2023-08-02 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,012.89 | 68,900 |
| 2023-08-01 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,008.13 | 69,000 |
| 2023-07-31 | 1,075.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,008.13 | 88,800 |
| 2023-07-28 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,027.16 | 63,100 |
| 2023-07-27 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,031.91 | 59,000 |
| 2023-07-26 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,031.91 | 42,500 |
| 2023-07-25 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,027.16 | 57,800 |
| 2023-07-24 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,022.40 | 110,700 |
| 2023-07-21 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,027.16 | 53,700 |
| 2023-07-20 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,031.91 | 98,700 |
| 2023-07-18 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,031.91 | 135,900 |
| 2023-07-17 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,017.64 | 91,100 |
| 2023-07-14 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 998.62 | 54,700 |
| 2023-07-13 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 998.62 | 150,800 |
| 2023-07-12 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,003.38 | 74,700 |
| 2023-07-11 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,003.38 | 132,600 |
| 2023-07-10 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 998.62 | 155,700 |
| 2023-07-07 | 1,045.00 | 1,045.00 | 1,035.00 | 1,045.00 | 993.87 | 114,900 |
| 2023-07-06 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 993.87 | 68,900 |
| 2023-07-05 | 1,035.00 | 1,040.00 | 1,025.00 | 1,040.00 | 989.11 | 88,800 |
| 2023-07-04 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 984.36 | 41,000 |
| 2023-07-03 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 998.62 | 38,600 |
| 2023-06-27 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 984.36 | 30,000 |
| 2023-06-26 | 1,080.00 | 1,080.00 | 1,025.00 | 1,070.00 | 1,017.64 | 42,900 |
| 2023-06-23 | 1,025.00 | 1,080.00 | 1,025.00 | 1,080.00 | 1,027.16 | 5,500 |
| 2023-06-22 | 1,080.00 | 1,080.00 | 1,025.00 | 1,050.00 | 998.62 | 18,300 |
| 2023-06-21 | 1,040.00 | 1,130.00 | 1,040.00 | 1,095.00 | 1,021.51 | 496,500 |
| 2023-06-20 | 1,045.00 | 1,045.00 | 1,015.00 | 1,040.00 | 970.20 | 99,400 |
| 2023-06-19 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 974.86 | 61,500 |
| 2023-06-16 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 979.53 | 69,900 |
| 2023-06-15 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 984.19 | 65,300 |
| 2023-06-14 | 1,055.00 | 1,060.00 | 1,045.00 | 1,060.00 | 988.86 | 91,100 |
| 2023-06-13 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 988.86 | 87,100 |
| 2023-06-12 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 988.86 | 64,200 |
| 2023-06-09 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 998.18 | 67,200 |
| 2023-06-08 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 998.18 | 61,200 |
| 2023-06-07 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 998.18 | 72,900 |
| 2023-06-06 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 998.18 | 69,700 |
| 2023-06-05 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,007.51 | 56,300 |
| 2023-05-31 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,007.51 | 76,000 |
| 2023-05-30 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,007.51 | 56,500 |
| 2023-05-29 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,007.51 | 124,700 |
| 2023-05-26 | 1,085.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,012.18 | 88,900 |
| 2023-05-25 | 1,090.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,016.84 | 63,200 |
| 2023-05-24 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,026.17 | 104,000 |
| 2023-05-23 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,021.51 | 53,800 |
| 2023-05-22 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,026.17 | 71,300 |
| 2023-05-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,026.17 | 94,500 |
| 2023-05-17 | 1,105.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,026.17 | 78,300 |
| 2023-05-16 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,030.83 | 95,900 |
| 2023-05-15 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,030.83 | 64,300 |
| 2023-05-12 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,026.17 | 70,300 |
| 2023-05-11 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,035.50 | 106,600 |
| 2023-05-10 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,044.83 | 69,700 |
| 2023-05-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,044.83 | 42,100 |
| 2023-05-08 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,049.49 | 67,900 |
| 2023-05-05 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,054.16 | 58,400 |
| 2023-05-04 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,058.82 | 52,700 |
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.