Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 404.00 | 404.00 | 400.00 | 404.00 | 373.93 | 88,300 |
| 2021-11-10 | 406.00 | 406.00 | 402.00 | 404.00 | 373.93 | 212,500 |
| 2021-11-09 | 404.00 | 406.00 | 404.00 | 406.00 | 375.78 | 182,300 |
| 2021-11-08 | 402.00 | 404.00 | 402.00 | 404.00 | 373.93 | 179,300 |
| 2021-11-05 | 404.00 | 404.00 | 402.00 | 402.00 | 372.08 | 182,100 |
| 2021-11-04 | 408.00 | 408.00 | 404.00 | 404.00 | 373.93 | 116,900 |
| 2021-11-03 | 408.00 | 408.00 | 408.00 | 408.00 | 377.64 | 172,300 |
| 2021-11-02 | 408.00 | 408.00 | 406.00 | 408.00 | 377.64 | 182,100 |
| 2021-11-01 | 406.00 | 408.00 | 406.00 | 408.00 | 377.64 | 311,800 |
| 2021-10-29 | 404.00 | 406.00 | 404.00 | 406.00 | 375.78 | 248,400 |
| 2021-10-28 | 404.00 | 404.00 | 402.00 | 404.00 | 373.93 | 201,700 |
| 2021-10-27 | 406.00 | 406.00 | 404.00 | 404.00 | 373.93 | 203,000 |
| 2021-10-26 | 406.00 | 408.00 | 406.00 | 406.00 | 375.78 | 245,500 |
| 2021-10-25 | 408.00 | 408.00 | 402.00 | 406.00 | 375.78 | 311,800 |
| 2021-10-22 | 406.00 | 408.00 | 406.00 | 408.00 | 377.64 | 222,100 |
| 2021-10-21 | 404.00 | 406.00 | 402.00 | 406.00 | 375.78 | 229,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.