Mega Perintis Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	404.00	406.00	404.00	406.00	375.78	74,400
2022-02-03	404.00	406.00	404.00	406.00	375.78	86,200
2022-02-02	404.00	406.00	402.00	406.00	375.78	129,500
2022-01-31	426.00	428.00	404.00	404.00	373.93	372,700
2022-01-28	418.00	428.00	418.00	428.00	396.15	205,400
2022-01-27	412.00	420.00	412.00	418.00	386.89	236,500
2022-01-26	408.00	412.00	408.00	412.00	381.34	123,300
2022-01-25	408.00	408.00	406.00	408.00	377.64	110,600
2022-01-24	410.00	410.00	408.00	408.00	377.64	169,700
2022-01-21	408.00	410.00	408.00	410.00	379.49	134,000
2022-01-20	406.00	408.00	404.00	408.00	377.64	201,200
2022-01-19	406.00	406.00	402.00	406.00	375.78	144,300
2022-01-18	412.00	414.00	406.00	406.00	375.78	193,400
2022-01-17	414.00	414.00	412.00	412.00	381.34	240,900
2022-01-14	412.00	414.00	412.00	414.00	383.19	184,000
2022-01-13	412.00	412.00	408.00	412.00	381.34	206,000
2022-01-12	412.00	412.00	410.00	412.00	381.34	176,400
2022-01-11	410.00	412.00	408.00	412.00	381.34	191,500
2022-01-10	412.00	412.00	410.00	412.00	381.34	145,000
2022-01-07	412.00	414.00	410.00	412.00	381.34	219,700
2022-01-06	414.00	414.00	410.00	412.00	381.34	219,200
2022-01-05	412.00	414.00	410.00	414.00	383.19	275,000
2022-01-04	410.00	414.00	410.00	412.00	381.34	260,100
2022-01-03	416.00	416.00	408.00	410.00	379.49	149,600
2021-12-30	410.00	414.00	410.00	414.00	383.19	196,600
2021-12-29	408.00	410.00	406.00	410.00	379.49	146,600
2021-12-28	408.00	410.00	408.00	410.00	379.49	136,600
2021-12-27	406.00	410.00	406.00	408.00	377.64	231,000
2021-12-24	404.00	406.00	402.00	406.00	375.78	171,200
2021-12-23	408.00	408.00	402.00	406.00	375.78	178,300
2021-12-22	410.00	410.00	404.00	410.00	379.49	137,300
2021-12-21	406.00	410.00	406.00	410.00	379.49	206,600
2021-12-20	404.00	406.00	402.00	406.00	375.78	223,400
2021-12-17	406.00	406.00	404.00	406.00	375.78	145,900
2021-12-16	404.00	408.00	402.00	406.00	375.78	214,600
2021-12-15	404.00	408.00	404.00	406.00	375.78	301,200
2021-12-14	408.00	408.00	404.00	406.00	375.78	129,400
2021-12-13	406.00	410.00	406.00	408.00	377.64	220,200
2021-12-10	406.00	408.00	406.00	406.00	375.78	228,800
2021-12-09	404.00	406.00	404.00	406.00	375.78	151,700
2021-12-08	406.00	406.00	404.00	404.00	373.93	61,400
2021-12-07	406.00	406.00	402.00	406.00	375.78	178,500
2021-12-06	402.00	406.00	402.00	406.00	375.78	249,000
2021-12-03	402.00	402.00	398.00	402.00	372.08	346,500
2021-12-02	400.00	402.00	398.00	402.00	372.08	177,400
2021-12-01	398.00	402.00	398.00	400.00	370.23	168,600
2021-11-30	402.00	404.00	398.00	400.00	370.23	116,200
2021-11-29	398.00	402.00	396.00	402.00	372.08	188,200
2021-11-26	398.00	398.00	398.00	398.00	368.38	79,300
2021-11-25	398.00	402.00	398.00	400.00	370.23	198,000
2021-11-24	400.00	400.00	398.00	400.00	370.23	225,900
2021-11-23	402.00	402.00	400.00	400.00	370.23	408,300
2021-11-22	406.00	406.00	402.00	402.00	372.08	121,200
2021-11-19	406.00	408.00	406.00	406.00	375.78	173,000
2021-11-18	406.00	410.00	406.00	408.00	377.64	225,700
2021-11-17	402.00	406.00	400.00	406.00	375.78	235,100
2021-11-16	406.00	406.00	404.00	404.00	373.93	187,300
2021-11-15	402.00	406.00	402.00	406.00	375.78	266,700
2021-11-12	402.00	402.00	402.00	402.00	372.08	156,500
2021-11-11	404.00	404.00	400.00	404.00	373.93	88,300

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.