Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,240.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,170.77 | 206,900 |
| 2023-01-25 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,166.10 | 476,500 |
| 2023-01-24 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,166.10 | 153,300 |
| 2023-01-20 | 1,235.00 | 1,245.00 | 1,235.00 | 1,240.00 | 1,156.77 | 108,500 |
| 2023-01-19 | 1,235.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,152.11 | 120,600 |
| 2023-01-18 | 1,250.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,152.11 | 97,100 |
| 2023-01-17 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,166.10 | 109,400 |
| 2023-01-16 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,156.77 | 79,200 |
| 2023-01-13 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,147.45 | 77,600 |
| 2023-01-12 | 1,205.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,147.45 | 241,100 |
| 2023-01-11 | 1,185.00 | 1,210.00 | 1,165.00 | 1,205.00 | 1,124.12 | 121,000 |
| 2023-01-10 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,114.79 | 133,200 |
| 2023-01-09 | 1,205.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,124.12 | 114,000 |
| 2023-01-06 | 1,215.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,124.12 | 236,300 |
| 2023-01-05 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,133.45 | 146,800 |
| 2023-01-04 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,142.78 | 113,100 |
| 2023-01-03 | 1,220.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,142.78 | 89,200 |
| 2023-01-02 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,142.78 | 183,100 |
| 2022-12-30 | 1,220.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,147.45 | 111,500 |
| 2022-12-29 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,138.12 | 204,400 |
| 2022-12-28 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,128.79 | 214,400 |
| 2022-12-27 | 1,225.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,142.78 | 176,600 |
| 2022-12-26 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,142.78 | 99,500 |
| 2022-12-23 | 1,200.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,119.46 | 75,100 |
| 2022-12-22 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,128.79 | 71,000 |
| 2022-12-21 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,166.10 | 41,300 |
| 2022-12-20 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,166.10 | 61,100 |
| 2022-12-19 | 1,220.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,152.11 | 65,900 |
| 2022-12-16 | 1,205.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,138.12 | 57,700 |
| 2022-12-15 | 1,195.00 | 1,265.00 | 1,190.00 | 1,205.00 | 1,124.12 | 459,800 |
| 2022-12-14 | 1,165.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,114.79 | 89,500 |
| 2022-12-13 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,091.47 | 48,800 |
| 2022-12-12 | 1,130.00 | 1,170.00 | 1,115.00 | 1,170.00 | 1,091.47 | 90,200 |
| 2022-12-09 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,054.16 | 27,100 |
| 2022-12-08 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,058.82 | 42,900 |
| 2022-12-07 | 1,170.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,086.81 | 12,200 |
| 2022-12-06 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,100.80 | 37,300 |
| 2022-12-05 | 1,190.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,110.13 | 32,900 |
| 2022-12-02 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,110.13 | 63,500 |
| 2022-12-01 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,114.79 | 73,900 |
| 2022-11-30 | 1,160.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,096.14 | 56,400 |
| 2022-11-29 | 1,135.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,082.14 | 56,600 |
| 2022-11-28 | 1,115.00 | 1,140.00 | 1,070.00 | 1,140.00 | 1,063.49 | 59,200 |
| 2022-11-25 | 1,120.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,044.83 | 57,300 |
| 2022-11-24 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,049.49 | 56,900 |
| 2022-11-23 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,054.16 | 27,900 |
| 2022-11-22 | 1,140.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,054.16 | 76,900 |
| 2022-11-21 | 1,145.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,063.49 | 106,300 |
| 2022-11-18 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,068.15 | 90,000 |
| 2022-11-17 | 1,130.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,063.49 | 37,500 |
| 2022-11-16 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,058.82 | 36,000 |
| 2022-11-15 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,068.15 | 29,800 |
| 2022-11-14 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,072.81 | 35,800 |
| 2022-11-11 | 1,125.00 | 1,150.00 | 1,095.00 | 1,145.00 | 1,068.15 | 134,800 |
| 2022-11-10 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,049.49 | 43,700 |
| 2022-11-09 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,086.81 | 243,500 |
| 2022-11-08 | 1,160.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,086.81 | 1,094,600 |
| 2022-11-07 | 1,135.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,082.14 | 1,208,600 |
| 2022-11-04 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,058.82 | 1,013,500 |
| 2022-11-03 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,063.49 | 668,900 |
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.