Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,165.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,018.13 | 388,100 |
| 2022-05-11 | 1,190.00 | 1,210.00 | 1,155.00 | 1,180.00 | 1,092.18 | 1,781,800 |
| 2022-05-10 | 1,225.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,101.44 | 976,900 |
| 2022-05-09 | 1,180.00 | 1,225.00 | 1,170.00 | 1,225.00 | 1,133.83 | 1,494,400 |
| 2022-04-28 | 1,105.00 | 1,200.00 | 1,100.00 | 1,180.00 | 1,092.18 | 1,952,600 |
| 2022-04-27 | 1,060.00 | 1,115.00 | 1,035.00 | 1,105.00 | 1,022.76 | 1,573,900 |
| 2022-04-26 | 1,000.00 | 1,095.00 | 975.00 | 1,055.00 | 976.48 | 1,483,700 |
| 2022-04-25 | 1,010.00 | 1,035.00 | 965.00 | 1,000.00 | 925.58 | 1,227,700 |
| 2022-04-22 | 880.00 | 1,060.00 | 880.00 | 1,005.00 | 930.20 | 1,331,500 |
| 2022-04-21 | 825.00 | 880.00 | 820.00 | 880.00 | 814.51 | 845,200 |
| 2022-04-20 | 765.00 | 830.00 | 755.00 | 825.00 | 763.60 | 1,961,700 |
| 2022-04-19 | 720.00 | 780.00 | 720.00 | 765.00 | 708.07 | 727,500 |
| 2022-04-18 | 695.00 | 730.00 | 690.00 | 730.00 | 675.67 | 605,300 |
| 2022-04-14 | 720.00 | 725.00 | 675.00 | 700.00 | 647.90 | 295,300 |
| 2022-04-13 | 700.00 | 720.00 | 690.00 | 720.00 | 666.42 | 265,700 |
| 2022-04-12 | 715.00 | 715.00 | 695.00 | 700.00 | 647.90 | 183,900 |
| 2022-04-11 | 665.00 | 715.00 | 665.00 | 715.00 | 661.79 | 548,400 |
| 2022-04-08 | 655.00 | 670.00 | 655.00 | 665.00 | 615.51 | 144,600 |
| 2022-04-07 | 650.00 | 665.00 | 640.00 | 665.00 | 615.51 | 171,500 |
| 2022-04-06 | 680.00 | 680.00 | 650.00 | 660.00 | 610.88 | 159,700 |
| 2022-04-05 | 655.00 | 685.00 | 655.00 | 680.00 | 629.39 | 195,600 |
| 2022-04-04 | 625.00 | 655.00 | 625.00 | 655.00 | 606.25 | 346,700 |
| 2022-04-01 | 635.00 | 640.00 | 625.00 | 630.00 | 583.11 | 430,100 |
| 2022-03-31 | 630.00 | 635.00 | 620.00 | 635.00 | 587.74 | 44,100 |
| 2022-03-30 | 600.00 | 630.00 | 590.00 | 630.00 | 583.11 | 200,200 |
| 2022-03-29 | 610.00 | 610.00 | 600.00 | 600.00 | 555.35 | 270,700 |
| 2022-03-28 | 595.00 | 610.00 | 595.00 | 610.00 | 564.60 | 105,700 |
| 2022-03-25 | 565.00 | 600.00 | 565.00 | 595.00 | 550.72 | 301,000 |
| 2022-03-24 | 565.00 | 575.00 | 565.00 | 575.00 | 532.21 | 145,700 |
| 2022-03-23 | 585.00 | 585.00 | 565.00 | 565.00 | 522.95 | 330,300 |
| 2022-03-22 | 585.00 | 595.00 | 580.00 | 580.00 | 536.83 | 239,100 |
| 2022-03-21 | 580.00 | 595.00 | 580.00 | 585.00 | 541.46 | 187,000 |
| 2022-03-18 | 570.00 | 585.00 | 570.00 | 580.00 | 536.83 | 360,900 |
| 2022-03-17 | 555.00 | 570.00 | 555.00 | 570.00 | 527.58 | 188,500 |
| 2022-03-16 | 545.00 | 555.00 | 545.00 | 555.00 | 513.70 | 89,100 |
| 2022-03-15 | 555.00 | 555.00 | 545.00 | 555.00 | 513.70 | 101,600 |
| 2022-03-14 | 560.00 | 565.00 | 555.00 | 555.00 | 513.70 | 126,400 |
| 2022-03-11 | 560.00 | 560.00 | 550.00 | 560.00 | 518.32 | 112,300 |
| 2022-03-10 | 550.00 | 565.00 | 545.00 | 560.00 | 518.32 | 79,700 |
| 2022-03-09 | 550.00 | 565.00 | 550.00 | 565.00 | 522.95 | 203,200 |
| 2022-03-08 | 555.00 | 555.00 | 545.00 | 550.00 | 509.07 | 3,100 |
| 2022-03-07 | 545.00 | 555.00 | 540.00 | 555.00 | 513.70 | 133,600 |
| 2022-03-04 | 545.00 | 555.00 | 545.00 | 545.00 | 504.44 | 106,800 |
| 2022-03-02 | 530.00 | 545.00 | 525.00 | 545.00 | 504.44 | 241,000 |
| 2022-03-01 | 525.00 | 535.00 | 520.00 | 535.00 | 495.18 | 133,200 |
| 2022-02-25 | 540.00 | 540.00 | 510.00 | 535.00 | 495.18 | 15,800 |
| 2022-02-24 | 545.00 | 545.00 | 510.00 | 540.00 | 499.81 | 130,800 |
| 2022-02-23 | 488.00 | 545.00 | 488.00 | 545.00 | 504.44 | 295,400 |
| 2022-02-22 | 474.00 | 488.00 | 474.00 | 486.00 | 449.83 | 163,000 |
| 2022-02-21 | 458.00 | 474.00 | 454.00 | 474.00 | 438.72 | 17,200 |
| 2022-02-18 | 452.00 | 476.00 | 448.00 | 470.00 | 435.02 | 61,400 |
| 2022-02-17 | 458.00 | 468.00 | 434.00 | 468.00 | 433.17 | 36,100 |
| 2022-02-16 | 468.00 | 476.00 | 456.00 | 460.00 | 425.77 | 17,900 |
| 2022-02-15 | 488.00 | 488.00 | 448.00 | 480.00 | 444.28 | 102,900 |
| 2022-02-14 | 438.00 | 545.00 | 438.00 | 478.00 | 442.43 | 623,600 |
| 2022-02-11 | 436.00 | 438.00 | 432.00 | 438.00 | 405.40 | 49,900 |
| 2022-02-10 | 426.00 | 436.00 | 426.00 | 436.00 | 403.55 | 66,500 |
| 2022-02-09 | 412.00 | 426.00 | 412.00 | 426.00 | 394.30 | 174,300 |
| 2022-02-08 | 412.00 | 412.00 | 410.00 | 412.00 | 381.34 | 20,900 |
| 2022-02-07 | 404.00 | 410.00 | 404.00 | 410.00 | 379.49 | 93,000 |
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.