Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,068.15 | 92,400 |
| 2023-05-02 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,068.15 | 82,400 |
| 2023-04-28 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,072.81 | 81,500 |
| 2023-04-27 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,072.81 | 40,100 |
| 2023-04-26 | 1,150.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,072.81 | 30,700 |
| 2023-04-18 | 1,155.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,072.81 | 45,600 |
| 2023-04-17 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,082.14 | 14,500 |
| 2023-04-14 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,082.14 | 700 |
| 2023-04-13 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,091.47 | 59,500 |
| 2023-04-12 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,100.80 | 55,800 |
| 2023-04-11 | 1,195.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,105.47 | 55,500 |
| 2023-04-10 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,114.79 | 45,100 |
| 2023-04-06 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,119.46 | 17,300 |
| 2023-04-05 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,128.79 | 71,900 |
| 2023-04-04 | 1,205.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,119.46 | 64,700 |
| 2023-04-03 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,124.12 | 88,500 |
| 2023-03-31 | 1,195.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,119.46 | 39,700 |
| 2023-03-30 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,114.79 | 2,700 |
| 2023-03-29 | 1,205.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,119.46 | 85,500 |
| 2023-03-28 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,124.12 | 96,700 |
| 2023-03-27 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,119.46 | 66,800 |
| 2023-03-24 | 1,160.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,119.46 | 109,400 |
| 2023-03-21 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,082.14 | 49,600 |
| 2023-03-20 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,077.48 | 76,500 |
| 2023-03-17 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,077.48 | 70,700 |
| 2023-03-16 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,072.81 | 54,600 |
| 2023-03-15 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,077.48 | 142,100 |
| 2023-03-14 | 1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,063.49 | 64,200 |
| 2023-03-13 | 1,135.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,077.48 | 138,200 |
| 2023-03-10 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,058.82 | 118,200 |
| 2023-03-09 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,040.16 | 106,000 |
| 2023-03-08 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,026.17 | 32,300 |
| 2023-03-07 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,016.84 | 79,000 |
| 2023-03-06 | 1,120.00 | 1,120.00 | 1,055.00 | 1,085.00 | 1,012.18 | 396,700 |
| 2023-03-03 | 1,215.00 | 1,215.00 | 1,130.00 | 1,130.00 | 1,054.16 | 39,100 |
| 2023-03-02 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,133.45 | 43,600 |
| 2023-03-01 | 1,215.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,138.12 | 134,900 |
| 2023-02-28 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,133.45 | 2,500 |
| 2023-02-27 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,142.78 | 63,800 |
| 2023-02-24 | 1,195.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,147.45 | 116,600 |
| 2023-02-23 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,124.12 | 85,000 |
| 2023-02-22 | 1,200.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,124.12 | 67,300 |
| 2023-02-21 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 1,124.12 | 199,500 |
| 2023-02-20 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,119.46 | 170,200 |
| 2023-02-17 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,119.46 | 95,700 |
| 2023-02-16 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,124.12 | 65,900 |
| 2023-02-15 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,128.79 | 32,100 |
| 2023-02-14 | 1,225.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,133.45 | 5,800 |
| 2023-02-13 | 1,235.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,142.78 | 11,000 |
| 2023-02-10 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,152.11 | 27,900 |
| 2023-02-09 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,156.77 | 108,600 |
| 2023-02-08 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,152.11 | 104,500 |
| 2023-02-07 | 1,225.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,147.45 | 107,700 |
| 2023-02-06 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,142.78 | 50,900 |
| 2023-02-03 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,156.77 | 68,900 |
| 2023-02-02 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,147.45 | 144,200 |
| 2023-02-01 | 1,215.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,133.45 | 417,800 |
| 2023-01-31 | 1,210.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,133.45 | 212,600 |
| 2023-01-30 | 1,205.00 | 1,215.00 | 1,150.00 | 1,215.00 | 1,133.45 | 225,700 |
| 2023-01-27 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,128.79 | 8,000 |
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.