Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,063.49 | 762,200 |
| 2022-11-01 | 1,145.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,063.49 | 432,700 |
| 2022-10-31 | 1,200.00 | 1,200.00 | 1,135.00 | 1,155.00 | 1,077.48 | 83,000 |
| 2022-10-28 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,100.80 | 524,800 |
| 2022-10-27 | 1,215.00 | 1,230.00 | 1,205.00 | 1,230.00 | 1,147.45 | 1,376,800 |
| 2022-10-26 | 1,215.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,133.45 | 1,331,400 |
| 2022-10-25 | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,128.79 | 1,485,400 |
| 2022-10-24 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,110.13 | 1,396,300 |
| 2022-10-21 | 1,140.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,091.47 | 1,576,000 |
| 2022-10-20 | 1,110.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,063.49 | 2,042,500 |
| 2022-10-19 | 1,090.00 | 1,115.00 | 1,075.00 | 1,110.00 | 1,035.50 | 1,402,400 |
| 2022-10-18 | 1,135.00 | 1,135.00 | 1,060.00 | 1,095.00 | 1,021.51 | 641,700 |
| 2022-10-17 | 1,155.00 | 1,165.00 | 1,085.00 | 1,135.00 | 1,058.82 | 710,600 |
| 2022-10-14 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,082.14 | 1,726,100 |
| 2022-10-13 | 1,120.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,072.81 | 1,695,700 |
| 2022-10-12 | 1,220.00 | 1,220.00 | 1,135.00 | 1,135.00 | 1,058.82 | 363,800 |
| 2022-10-11 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,138.12 | 1,153,000 |
| 2022-10-10 | 1,135.00 | 1,220.00 | 1,135.00 | 1,220.00 | 1,138.12 | 1,556,800 |
| 2022-10-07 | 1,095.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,058.82 | 1,492,400 |
| 2022-10-06 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,021.51 | 1,100,600 |
| 2022-10-05 | 1,070.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,021.51 | 1,242,600 |
| 2022-10-04 | 1,050.00 | 1,070.00 | 1,025.00 | 1,070.00 | 998.18 | 1,378,200 |
| 2022-10-03 | 1,065.00 | 1,070.00 | 1,050.00 | 1,055.00 | 984.19 | 732,600 |
| 2022-09-30 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,002.85 | 410,300 |
| 2022-09-29 | 1,130.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,016.84 | 1,500,200 |
| 2022-09-28 | 1,140.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,054.16 | 954,400 |
| 2022-09-27 | 1,135.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,063.49 | 1,144,700 |
| 2022-09-26 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,063.49 | 788,600 |
| 2022-09-23 | 1,130.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,068.15 | 1,313,300 |
| 2022-09-22 | 1,135.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,054.16 | 1,088,000 |
| 2022-09-21 | 1,090.00 | 1,140.00 | 1,090.00 | 1,135.00 | 1,058.82 | 1,427,500 |
| 2022-09-20 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,016.84 | 1,533,400 |
| 2022-09-19 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,007.51 | 1,080,700 |
| 2022-09-16 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,002.85 | 1,044,800 |
| 2022-09-15 | 1,045.00 | 1,090.00 | 1,030.00 | 1,075.00 | 1,002.85 | 2,004,100 |
| 2022-09-14 | 1,055.00 | 1,055.00 | 1,015.00 | 1,045.00 | 974.86 | 1,034,600 |
| 2022-09-13 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 984.19 | 1,312,500 |
| 2022-09-12 | 1,100.00 | 1,100.00 | 1,060.00 | 1,070.00 | 998.18 | 1,207,400 |
| 2022-09-09 | 1,105.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,026.17 | 850,100 |
| 2022-09-08 | 1,065.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,030.83 | 1,005,100 |
| 2022-09-07 | 1,075.00 | 1,075.00 | 1,030.00 | 1,075.00 | 1,002.85 | 1,075,800 |
| 2022-09-06 | 1,065.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,002.85 | 865,000 |
| 2022-09-05 | 1,070.00 | 1,075.00 | 1,025.00 | 1,075.00 | 1,002.85 | 852,200 |
| 2022-09-02 | 1,055.00 | 1,070.00 | 1,020.00 | 1,070.00 | 998.18 | 743,700 |
| 2022-09-01 | 1,030.00 | 1,055.00 | 960.00 | 1,055.00 | 984.19 | 1,937,300 |
| 2022-08-31 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 960.87 | 308,700 |
| 2022-08-30 | 1,110.00 | 1,115.00 | 1,065.00 | 1,090.00 | 1,016.84 | 874,100 |
| 2022-08-29 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,035.50 | 256,900 |
| 2022-08-26 | 1,170.00 | 1,170.00 | 1,125.00 | 1,130.00 | 1,054.16 | 775,500 |
| 2022-08-25 | 1,165.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,091.47 | 814,100 |
| 2022-08-24 | 1,130.00 | 1,170.00 | 1,125.00 | 1,170.00 | 1,091.47 | 1,331,800 |
| 2022-08-23 | 1,125.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,054.16 | 1,048,600 |
| 2022-08-22 | 1,120.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,049.49 | 904,400 |
| 2022-08-19 | 1,125.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,049.49 | 709,900 |
| 2022-08-18 | 1,130.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,049.49 | 731,900 |
| 2022-08-16 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,054.16 | 850,500 |
| 2022-08-15 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,054.16 | 545,800 |
| 2022-08-12 | 1,160.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,054.16 | 433,100 |
| 2022-08-11 | 1,150.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,072.81 | 575,700 |
| 2022-08-10 | 1,160.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,072.81 | 1,419,200 |
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.