Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 490.00 | 494.00 | 486.00 | 492.00 | 475.13 | 86,200 |
| 2026-01-27 | 500.00 | 500.00 | 490.00 | 498.00 | 480.93 | 114,800 |
| 2026-01-26 | 498.00 | 510.00 | 494.00 | 500.00 | 482.86 | 169,800 |
| 2026-01-23 | 520.00 | 520.00 | 496.00 | 510.00 | 492.51 | 255,000 |
| 2026-01-22 | 520.00 | 525.00 | 510.00 | 520.00 | 502.17 | 113,200 |
| 2026-01-21 | 510.00 | 540.00 | 505.00 | 520.00 | 502.17 | 155,800 |
| 2026-01-20 | 510.00 | 515.00 | 510.00 | 515.00 | 497.34 | 91,100 |
| 2026-01-19 | 525.00 | 540.00 | 500.00 | 505.00 | 487.69 | 245,400 |
| 2026-01-16 | 515.00 | 515.00 | 515.00 | 515.00 | 497.34 | 0 |
| 2026-01-15 | 515.00 | 555.00 | 500.00 | 515.00 | 497.34 | 258,900 |
| 2026-01-14 | 515.00 | 525.00 | 500.00 | 515.00 | 497.34 | 124,300 |
| 2026-01-13 | 515.00 | 525.00 | 505.00 | 520.00 | 502.17 | 105,300 |
| 2026-01-12 | 525.00 | 530.00 | 500.00 | 525.00 | 507.00 | 106,900 |
| 2026-01-09 | 530.00 | 530.00 | 505.00 | 525.00 | 507.00 | 82,900 |
| 2026-01-08 | 530.00 | 530.00 | 510.00 | 525.00 | 507.00 | 117,400 |
| 2026-01-07 | 525.00 | 530.00 | 520.00 | 520.00 | 502.17 | 101,100 |
| 2026-01-06 | 505.00 | 530.00 | 505.00 | 525.00 | 507.00 | 68,500 |
| 2026-01-05 | 520.00 | 525.00 | 505.00 | 520.00 | 502.17 | 18,800 |
| 2026-01-02 | 520.00 | 530.00 | 505.00 | 525.00 | 507.00 | 15,500 |
| 2026-01-01 | 520.00 | 520.00 | 520.00 | 520.00 | 502.17 | 0 |
| 2025-12-31 | 520.00 | 520.00 | 520.00 | 520.00 | 502.17 | 0 |
| 2025-12-30 | 525.00 | 525.00 | 515.00 | 520.00 | 502.17 | 6,500 |
| 2025-12-29 | 525.00 | 530.00 | 510.00 | 525.00 | 507.00 | 12,900 |
| 2025-12-26 | 525.00 | 525.00 | 525.00 | 525.00 | 507.00 | 0 |
| 2025-12-25 | 525.00 | 525.00 | 525.00 | 525.00 | 507.00 | 0 |
| 2025-12-24 | 540.00 | 540.00 | 510.00 | 525.00 | 507.00 | 6,100 |
| 2025-12-23 | 515.00 | 540.00 | 500.00 | 530.00 | 511.83 | 13,200 |
| 2025-12-22 | 525.00 | 525.00 | 510.00 | 525.00 | 507.00 | 4,500 |
| 2025-12-19 | 535.00 | 535.00 | 515.00 | 525.00 | 507.00 | 11,100 |
| 2025-12-18 | 535.00 | 535.00 | 515.00 | 535.00 | 516.66 | 14,200 |
| 2025-12-17 | 545.00 | 545.00 | 520.00 | 520.00 | 502.17 | 55,600 |
| 2025-12-16 | 520.00 | 545.00 | 515.00 | 530.00 | 511.83 | 10,600 |
| 2025-12-15 | 535.00 | 535.00 | 515.00 | 520.00 | 502.17 | 146,200 |
| 2025-12-12 | 535.00 | 535.00 | 530.00 | 535.00 | 516.66 | 15,300 |
| 2025-12-11 | 560.00 | 560.00 | 530.00 | 535.00 | 516.66 | 102,500 |
| 2025-12-10 | 580.00 | 580.00 | 550.00 | 555.00 | 535.97 | 63,300 |
| 2025-12-09 | 560.00 | 700.00 | 555.00 | 580.00 | 560.11 | 892,000 |
| 2025-12-08 | 560.00 | 560.00 | 535.00 | 560.00 | 540.80 | 3,200 |
| 2025-12-05 | 550.00 | 555.00 | 530.00 | 545.00 | 526.31 | 10,100 |
| 2025-12-04 | 550.00 | 550.00 | 535.00 | 550.00 | 531.14 | 13,500 |
| 2025-12-03 | 540.00 | 550.00 | 540.00 | 550.00 | 531.14 | 80,500 |
| 2025-12-02 | 545.00 | 545.00 | 530.00 | 540.00 | 521.49 | 6,300 |
| 2025-12-01 | 530.00 | 545.00 | 530.00 | 545.00 | 526.31 | 11,900 |
| 2025-11-28 | 530.00 | 540.00 | 520.00 | 530.00 | 511.83 | 52,200 |
| 2025-11-27 | 540.00 | 550.00 | 530.00 | 530.00 | 511.83 | 31,500 |
| 2025-11-26 | 550.00 | 550.00 | 530.00 | 535.00 | 516.66 | 63,600 |
| 2025-11-25 | 560.00 | 560.00 | 540.00 | 540.00 | 521.49 | 8,800 |
| 2025-11-24 | 565.00 | 565.00 | 540.00 | 555.00 | 535.97 | 3,100 |
| 2025-11-21 | 555.00 | 555.00 | 530.00 | 555.00 | 535.97 | 24,000 |
| 2025-11-20 | 560.00 | 560.00 | 545.00 | 560.00 | 540.80 | 10,000 |
| 2025-11-19 | 535.00 | 565.00 | 535.00 | 560.00 | 540.80 | 15,500 |
| 2025-11-18 | 560.00 | 560.00 | 545.00 | 560.00 | 540.80 | 3,700 |
| 2025-11-17 | 560.00 | 565.00 | 555.00 | 560.00 | 540.80 | 19,900 |
| 2025-11-14 | 555.00 | 570.00 | 530.00 | 560.00 | 540.80 | 82,700 |
| 2025-11-13 | 560.00 | 565.00 | 550.00 | 555.00 | 535.97 | 53,800 |
| 2025-11-12 | 565.00 | 565.00 | 550.00 | 565.00 | 545.63 | 25,800 |
| 2025-11-11 | 545.00 | 560.00 | 540.00 | 555.00 | 535.97 | 16,700 |
| 2025-11-10 | 565.00 | 565.00 | 535.00 | 555.00 | 535.97 | 18,900 |
| 2025-11-07 | 565.00 | 565.00 | 540.00 | 550.00 | 531.14 | 60,000 |
| 2025-11-06 | 585.00 | 585.00 | 540.00 | 565.00 | 545.63 | 268,300 |
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.