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 |
| 2025-10-17 | 570.00 | 570.00 | 555.00 | 555.00 | 535.97 | 10,600 |
| 2025-10-16 | 570.00 | 570.00 | 555.00 | 570.00 | 550.46 | 14,700 |
| 2025-10-15 | 575.00 | 575.00 | 550.00 | 570.00 | 550.46 | 21,900 |
| 2025-10-14 | 600.00 | 600.00 | 575.00 | 575.00 | 555.29 | 74,100 |
| 2025-10-13 | 600.00 | 610.00 | 595.00 | 600.00 | 579.43 | 8,300 |
| 2025-10-10 | 615.00 | 615.00 | 575.00 | 610.00 | 589.09 | 195,700 |
| 2025-10-09 | 615.00 | 615.00 | 595.00 | 615.00 | 593.91 | 25,600 |
| 2025-10-08 | 630.00 | 630.00 | 600.00 | 615.00 | 593.91 | 105,000 |
| 2025-10-07 | 640.00 | 640.00 | 600.00 | 630.00 | 608.40 | 62,200 |
| 2025-10-06 | 640.00 | 640.00 | 625.00 | 640.00 | 618.06 | 144,900 |
| 2025-10-03 | 650.00 | 650.00 | 615.00 | 640.00 | 618.06 | 70,100 |
| 2025-10-02 | 695.00 | 695.00 | 595.00 | 650.00 | 627.71 | 170,300 |
| 2025-10-01 | 750.00 | 775.00 | 685.00 | 695.00 | 671.17 | 1,397,600 |
| 2025-09-30 | 755.00 | 760.00 | 735.00 | 740.00 | 714.63 | 173,500 |
| 2025-09-29 | 750.00 | 770.00 | 725.00 | 755.00 | 729.11 | 344,400 |
| 2025-09-26 | 760.00 | 915.00 | 705.00 | 750.00 | 724.29 | 3,745,400 |
| 2025-09-25 | 750.00 | 940.00 | 750.00 | 755.00 | 729.11 | 2,585,000 |
| 2025-09-24 | 755.00 | 755.00 | 745.00 | 755.00 | 729.11 | 121,900 |
| 2025-09-23 | 755.00 | 755.00 | 750.00 | 755.00 | 729.11 | 98,000 |
| 2025-09-22 | 755.00 | 755.00 | 745.00 | 755.00 | 729.11 | 157,200 |
| 2025-09-19 | 755.00 | 765.00 | 750.00 | 755.00 | 729.11 | 161,900 |
| 2025-09-18 | 755.00 | 760.00 | 750.00 | 755.00 | 729.11 | 113,100 |
| 2025-09-17 | 760.00 | 760.00 | 750.00 | 755.00 | 729.11 | 131,300 |
| 2025-09-16 | 760.00 | 760.00 | 755.00 | 760.00 | 733.94 | 193,000 |
| 2025-09-15 | 750.00 | 765.00 | 750.00 | 760.00 | 733.94 | 440,200 |
| 2025-09-12 | 740.00 | 750.00 | 740.00 | 750.00 | 724.29 | 122,500 |
| 2025-09-11 | 740.00 | 750.00 | 740.00 | 740.00 | 714.63 | 164,500 |
| 2025-09-10 | 740.00 | 745.00 | 735.00 | 740.00 | 714.63 | 114,400 |
| 2025-09-09 | 740.00 | 740.00 | 740.00 | 740.00 | 714.63 | 1,000 |
| 2025-09-08 | 740.00 | 745.00 | 740.00 | 745.00 | 719.46 | 101,800 |
| 2025-09-05 | 740.00 | 740.00 | 740.00 | 740.00 | 714.63 | 0 |
| 2025-09-04 | 740.00 | 745.00 | 735.00 | 740.00 | 714.63 | 127,500 |
| 2025-09-03 | 740.00 | 745.00 | 735.00 | 740.00 | 714.63 | 58,800 |
| 2025-09-02 | 740.00 | 745.00 | 735.00 | 740.00 | 714.63 | 131,600 |
| 2025-09-01 | 735.00 | 740.00 | 730.00 | 740.00 | 714.63 | 175,400 |
| 2025-08-29 | 735.00 | 740.00 | 730.00 | 740.00 | 714.63 | 108,700 |
| 2025-08-28 | 745.00 | 745.00 | 730.00 | 735.00 | 709.80 | 24,500 |
| 2025-08-27 | 745.00 | 745.00 | 745.00 | 745.00 | 719.46 | 23,100 |
| 2025-08-26 | 745.00 | 745.00 | 740.00 | 745.00 | 719.46 | 90,300 |
| 2025-08-25 | 745.00 | 745.00 | 735.00 | 745.00 | 719.46 | 104,500 |
| 2025-08-22 | 745.00 | 750.00 | 740.00 | 745.00 | 719.46 | 133,000 |
| 2025-08-21 | 745.00 | 745.00 | 735.00 | 745.00 | 719.46 | 177,500 |
| 2025-08-20 | 745.00 | 745.00 | 730.00 | 745.00 | 719.46 | 106,000 |
| 2025-08-19 | 745.00 | 750.00 | 735.00 | 745.00 | 719.46 | 156,000 |
| 2025-08-18 | 745.00 | 745.00 | 745.00 | 745.00 | 719.46 | 0 |
| 2025-08-15 | 745.00 | 750.00 | 740.00 | 745.00 | 719.46 | 98,900 |
| 2025-08-14 | 745.00 | 750.00 | 740.00 | 745.00 | 719.46 | 279,100 |
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.