Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 340.00 | 340.00 | 340.00 | 340.00 | 328.34 | 0 |
| 2026-04-30 | 340.00 | 370.00 | 336.00 | 340.00 | 328.34 | 125,500 |
| 2026-04-29 | 336.00 | 394.00 | 336.00 | 340.00 | 328.34 | 130,200 |
| 2026-04-28 | 364.00 | 430.00 | 334.00 | 350.00 | 338.00 | 393,200 |
| 2026-04-27 | 388.00 | 388.00 | 344.00 | 364.00 | 351.52 | 86,400 |
| 2026-04-24 | 398.00 | 446.00 | 382.00 | 388.00 | 374.70 | 122,600 |
| 2026-04-23 | 396.00 | 408.00 | 390.00 | 398.00 | 384.35 | 75,700 |
| 2026-04-22 | 398.00 | 398.00 | 394.00 | 396.00 | 382.42 | 41,100 |
| 2026-04-21 | 408.00 | 408.00 | 388.00 | 398.00 | 384.35 | 121,800 |
| 2026-04-20 | 410.00 | 410.00 | 380.00 | 404.00 | 390.15 | 109,300 |
| 2026-04-17 | 444.00 | 444.00 | 408.00 | 424.00 | 409.46 | 42,200 |
| 2026-04-16 | 434.00 | 438.00 | 424.00 | 428.00 | 413.33 | 183,300 |
| 2026-04-15 | 444.00 | 470.00 | 420.00 | 430.00 | 415.26 | 181,800 |
| 2026-04-14 | 500.00 | 540.00 | 428.00 | 444.00 | 428.78 | 2,932,200 |
| 2026-04-13 | 346.00 | 432.00 | 342.00 | 432.00 | 417.19 | 252,400 |
| 2026-04-10 | 342.00 | 346.00 | 340.00 | 346.00 | 334.14 | 24,500 |
| 2026-04-09 | 346.00 | 346.00 | 338.00 | 344.00 | 332.21 | 8,600 |
| 2026-04-08 | 334.00 | 346.00 | 332.00 | 344.00 | 332.21 | 20,100 |
| 2026-04-07 | 338.00 | 338.00 | 334.00 | 334.00 | 322.55 | 10,200 |
| 2026-04-06 | 352.00 | 352.00 | 312.00 | 338.00 | 326.41 | 22,700 |
| 2026-04-02 | 346.00 | 390.00 | 332.00 | 352.00 | 339.93 | 42,600 |
| 2026-04-01 | 340.00 | 342.00 | 332.00 | 342.00 | 330.27 | 21,300 |
| 2026-03-31 | 338.00 | 338.00 | 318.00 | 330.00 | 318.69 | 34,200 |
| 2026-03-30 | 346.00 | 362.00 | 326.00 | 326.00 | 314.82 | 50,500 |
| 2026-03-27 | 350.00 | 360.00 | 328.00 | 336.00 | 324.48 | 96,500 |
| 2026-03-26 | 340.00 | 358.00 | 328.00 | 334.00 | 322.55 | 46,600 |
| 2026-03-25 | 328.00 | 400.00 | 314.00 | 340.00 | 328.34 | 193,600 |
| 2026-03-17 | 330.00 | 338.00 | 312.00 | 328.00 | 316.75 | 11,300 |
| 2026-03-16 | 332.00 | 342.00 | 308.00 | 330.00 | 318.69 | 21,300 |
| 2026-03-13 | 340.00 | 360.00 | 308.00 | 332.00 | 320.62 | 167,500 |
| 2026-03-12 | 376.00 | 398.00 | 326.00 | 360.00 | 347.66 | 157,400 |
| 2026-03-11 | 390.00 | 390.00 | 346.00 | 362.00 | 349.59 | 82,300 |
| 2026-03-10 | 466.00 | 505.00 | 364.00 | 370.00 | 357.31 | 698,500 |
| 2026-03-09 | 462.00 | 466.00 | 404.00 | 404.00 | 390.15 | 9,500 |
| 2026-03-06 | 466.00 | 476.00 | 440.00 | 466.00 | 450.02 | 5,900 |
| 2026-03-05 | 478.00 | 478.00 | 458.00 | 476.00 | 459.68 | 1,800 |
| 2026-03-04 | 474.00 | 476.00 | 458.00 | 462.00 | 446.16 | 8,900 |
| 2026-03-03 | 468.00 | 484.00 | 452.00 | 478.00 | 461.61 | 9,800 |
| 2026-03-02 | 482.00 | 494.00 | 456.00 | 478.00 | 461.61 | 55,900 |
| 2026-02-27 | 486.00 | 486.00 | 474.00 | 482.00 | 465.47 | 59,400 |
| 2026-02-26 | 480.00 | 494.00 | 474.00 | 474.00 | 457.75 | 37,700 |
| 2026-02-25 | 488.00 | 488.00 | 468.00 | 480.00 | 463.54 | 21,400 |
| 2026-02-24 | 490.00 | 490.00 | 478.00 | 490.00 | 473.20 | 22,800 |
| 2026-02-23 | 488.00 | 494.00 | 486.00 | 490.00 | 473.20 | 35,200 |
| 2026-02-20 | 486.00 | 492.00 | 486.00 | 488.00 | 471.27 | 70,100 |
| 2026-02-19 | 472.00 | 490.00 | 472.00 | 486.00 | 469.34 | 113,700 |
| 2026-02-18 | 490.00 | 490.00 | 470.00 | 472.00 | 455.82 | 160,300 |
| 2026-02-13 | 494.00 | 496.00 | 480.00 | 488.00 | 471.27 | 114,200 |
| 2026-02-12 | 510.00 | 510.00 | 484.00 | 488.00 | 471.27 | 154,700 |
| 2026-02-11 | 525.00 | 535.00 | 490.00 | 505.00 | 487.69 | 490,700 |
| 2026-02-10 | 575.00 | 575.00 | 494.00 | 520.00 | 502.17 | 1,424,200 |
| 2026-02-09 | 476.00 | 595.00 | 474.00 | 580.00 | 560.11 | 837,700 |
| 2026-02-06 | 476.00 | 476.00 | 476.00 | 476.00 | 459.68 | 200 |
| 2026-02-05 | 468.00 | 476.00 | 466.00 | 476.00 | 459.68 | 7,400 |
| 2026-02-04 | 470.00 | 470.00 | 460.00 | 468.00 | 451.95 | 25,900 |
| 2026-02-03 | 470.00 | 470.00 | 462.00 | 470.00 | 453.89 | 67,200 |
| 2026-02-02 | 482.00 | 482.00 | 466.00 | 470.00 | 453.89 | 85,900 |
| 2026-01-30 | 474.00 | 490.00 | 474.00 | 480.00 | 463.54 | 56,200 |
| 2026-01-29 | 486.00 | 486.00 | 470.00 | 474.00 | 457.75 | 70,600 |
| 2026-01-28 | 490.00 | 494.00 | 486.00 | 492.00 | 475.13 | 86,200 |
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.