Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 585.00 | 595.00 | 575.00 | 585.00 | 564.94 | 51,000 |
| 2025-11-04 | 580.00 | 585.00 | 570.00 | 585.00 | 564.94 | 12,100 |
| 2025-11-03 | 555.00 | 600.00 | 555.00 | 585.00 | 564.94 | 150,900 |
| 2025-10-31 | 570.00 | 570.00 | 550.00 | 560.00 | 540.80 | 35,100 |
| 2025-10-30 | 560.00 | 570.00 | 555.00 | 570.00 | 550.46 | 35,800 |
| 2025-10-29 | 565.00 | 565.00 | 555.00 | 560.00 | 540.80 | 9,500 |
| 2025-10-28 | 575.00 | 575.00 | 560.00 | 570.00 | 550.46 | 9,800 |
| 2025-10-27 | 575.00 | 585.00 | 565.00 | 575.00 | 555.29 | 77,600 |
| 2025-10-24 | 560.00 | 575.00 | 560.00 | 575.00 | 555.29 | 48,000 |
| 2025-10-23 | 570.00 | 570.00 | 550.00 | 560.00 | 540.80 | 40,400 |
| 2025-10-22 | 555.00 | 565.00 | 530.00 | 560.00 | 540.80 | 28,900 |
| 2025-10-21 | 570.00 | 575.00 | 560.00 | 565.00 | 545.63 | 105,700 |
| 2025-10-20 | 555.00 | 565.00 | 540.00 | 565.00 | 545.63 | 39,100 |
← NewerPage 5 of 5 · 253 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.