Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,220.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,082.14 | 711,000 |
| 2022-08-08 | 1,265.00 | 1,275.00 | 1,215.00 | 1,225.00 | 1,142.78 | 1,484,800 |
| 2022-08-05 | 1,250.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,180.10 | 1,999,000 |
| 2022-08-04 | 1,205.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,161.44 | 1,725,700 |
| 2022-08-03 | 1,175.00 | 1,205.00 | 1,150.00 | 1,205.00 | 1,124.12 | 897,400 |
| 2022-08-02 | 1,150.00 | 1,175.00 | 1,130.00 | 1,175.00 | 1,096.14 | 571,500 |
| 2022-08-01 | 1,185.00 | 1,185.00 | 1,105.00 | 1,150.00 | 1,072.81 | 920,800 |
| 2022-07-29 | 1,210.00 | 1,225.00 | 1,140.00 | 1,185.00 | 1,105.47 | 261,400 |
| 2022-07-28 | 1,310.00 | 1,310.00 | 1,220.00 | 1,225.00 | 1,142.78 | 1,037,600 |
| 2022-07-27 | 1,350.00 | 1,355.00 | 1,260.00 | 1,310.00 | 1,222.08 | 916,200 |
| 2022-07-26 | 1,245.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,259.39 | 2,243,800 |
| 2022-07-25 | 1,200.00 | 1,245.00 | 1,145.00 | 1,245.00 | 1,161.44 | 1,713,000 |
| 2022-07-22 | 1,235.00 | 1,235.00 | 1,175.00 | 1,205.00 | 1,124.12 | 897,400 |
| 2022-07-21 | 1,220.00 | 1,235.00 | 1,185.00 | 1,235.00 | 1,152.11 | 1,461,900 |
| 2022-07-20 | 1,160.00 | 1,220.00 | 1,110.00 | 1,220.00 | 1,138.12 | 1,668,300 |
| 2022-07-19 | 1,255.00 | 1,255.00 | 1,175.00 | 1,175.00 | 1,096.14 | 823,600 |
| 2022-07-18 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 1,175.43 | 890,700 |
| 2022-07-15 | 1,325.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,259.39 | 727,100 |
| 2022-07-14 | 1,340.00 | 1,340.00 | 1,270.00 | 1,325.00 | 1,236.07 | 1,198,300 |
| 2022-07-13 | 1,455.00 | 1,455.00 | 1,355.00 | 1,355.00 | 1,264.06 | 846,100 |
| 2022-07-12 | 1,555.00 | 1,555.00 | 1,450.00 | 1,455.00 | 1,357.34 | 1,047,600 |
| 2022-07-11 | 1,665.00 | 1,665.00 | 1,555.00 | 1,555.00 | 1,450.63 | 752,100 |
| 2022-07-08 | 1,720.00 | 1,740.00 | 1,605.00 | 1,670.00 | 1,557.91 | 507,000 |
| 2022-07-07 | 1,600.00 | 1,725.00 | 1,600.00 | 1,725.00 | 1,609.22 | 1,978,300 |
| 2022-07-06 | 1,540.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,492.61 | 1,382,400 |
| 2022-07-05 | 1,455.00 | 1,540.00 | 1,410.00 | 1,540.00 | 1,436.64 | 3,118,300 |
| 2022-07-04 | 1,590.00 | 1,590.00 | 1,470.00 | 1,515.00 | 1,413.32 | 298,500 |
| 2022-07-01 | 1,575.00 | 1,605.00 | 1,540.00 | 1,580.00 | 1,473.95 | 1,344,500 |
| 2022-06-30 | 1,565.00 | 1,575.00 | 1,515.00 | 1,575.00 | 1,469.29 | 1,606,200 |
| 2022-06-29 | 1,560.00 | 1,590.00 | 1,465.00 | 1,570.00 | 1,464.63 | 2,213,100 |
| 2022-06-28 | 1,675.00 | 1,675.00 | 1,570.00 | 1,570.00 | 1,464.63 | 425,400 |
| 2022-06-27 | 1,810.00 | 1,815.00 | 1,685.00 | 1,685.00 | 1,571.91 | 752,900 |
| 2022-06-24 | 1,780.00 | 1,860.00 | 1,780.00 | 1,810.00 | 1,688.52 | 2,736,700 |
| 2022-06-23 | 1,745.00 | 1,780.00 | 1,625.00 | 1,780.00 | 1,660.53 | 1,752,300 |
| 2022-06-22 | 1,740.00 | 1,775.00 | 1,710.00 | 1,745.00 | 1,627.88 | 1,641,700 |
| 2022-06-21 | 1,640.00 | 1,745.00 | 1,640.00 | 1,745.00 | 1,627.88 | 2,465,000 |
| 2022-06-20 | 1,630.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,529.93 | 1,762,100 |
| 2022-06-17 | 1,660.00 | 1,700.00 | 1,570.00 | 1,630.00 | 1,520.60 | 1,894,900 |
| 2022-06-16 | 1,580.00 | 1,675.00 | 1,580.00 | 1,660.00 | 1,548.58 | 2,244,800 |
| 2022-06-15 | 1,540.00 | 1,595.00 | 1,535.00 | 1,580.00 | 1,473.95 | 2,169,200 |
| 2022-06-14 | 1,580.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,436.64 | 1,392,300 |
| 2022-06-13 | 1,580.00 | 1,635.00 | 1,500.00 | 1,580.00 | 1,473.95 | 1,670,600 |
| 2022-06-10 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,473.95 | 1,688,700 |
| 2022-06-09 | 1,485.00 | 1,530.00 | 1,470.00 | 1,520.00 | 1,417.98 | 1,665,700 |
| 2022-06-08 | 1,390.00 | 1,475.00 | 1,375.00 | 1,475.00 | 1,376.00 | 1,913,900 |
| 2022-06-07 | 1,380.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,296.71 | 1,750,800 |
| 2022-06-06 | 1,355.00 | 1,405.00 | 1,335.00 | 1,380.00 | 1,287.38 | 1,706,100 |
| 2022-06-03 | 1,380.00 | 1,385.00 | 1,325.00 | 1,360.00 | 1,258.78 | 1,270,500 |
| 2022-06-02 | 1,400.00 | 1,400.00 | 1,335.00 | 1,380.00 | 1,277.30 | 1,673,900 |
| 2022-05-31 | 1,205.00 | 1,395.00 | 1,205.00 | 1,395.00 | 1,291.18 | 2,229,500 |
| 2022-05-30 | 1,200.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,115.32 | 1,546,100 |
| 2022-05-27 | 1,205.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,110.69 | 1,752,200 |
| 2022-05-25 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,110.69 | 1,784,700 |
| 2022-05-24 | 1,110.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,059.79 | 1,595,000 |
| 2022-05-23 | 1,110.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,027.39 | 1,327,500 |
| 2022-05-20 | 1,100.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,027.39 | 1,406,700 |
| 2022-05-19 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,018.13 | 1,396,300 |
| 2022-05-18 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,008.88 | 1,010,000 |
| 2022-05-17 | 1,065.00 | 1,095.00 | 1,065.00 | 1,075.00 | 995.00 | 965,900 |
| 2022-05-13 | 1,090.00 | 1,090.00 | 1,025.00 | 1,075.00 | 995.00 | 1,186,100 |
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.