Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 810.00 | 810.00 | 805.00 | 810.00 | 782.23 | 205,600 |
| 2025-05-09 | 810.00 | 810.00 | 800.00 | 810.00 | 782.23 | 233,400 |
| 2025-05-08 | 810.00 | 810.00 | 795.00 | 810.00 | 782.23 | 125,600 |
| 2025-05-07 | 810.00 | 810.00 | 800.00 | 810.00 | 782.23 | 191,900 |
| 2025-05-06 | 820.00 | 820.00 | 800.00 | 810.00 | 782.23 | 104,000 |
| 2025-05-05 | 820.00 | 820.00 | 815.00 | 820.00 | 791.89 | 209,100 |
| 2025-05-02 | 820.00 | 825.00 | 805.00 | 820.00 | 791.89 | 169,800 |
| 2025-04-30 | 815.00 | 825.00 | 815.00 | 820.00 | 791.89 | 358,700 |
| 2025-04-29 | 815.00 | 815.00 | 815.00 | 815.00 | 787.06 | 64,400 |
| 2025-04-28 | 815.00 | 820.00 | 815.00 | 815.00 | 787.06 | 209,500 |
| 2025-04-25 | 815.00 | 820.00 | 810.00 | 815.00 | 787.06 | 264,600 |
| 2025-04-24 | 800.00 | 815.00 | 800.00 | 815.00 | 787.06 | 204,700 |
| 2025-04-23 | 800.00 | 810.00 | 800.00 | 805.00 | 777.40 | 321,400 |
| 2025-04-22 | 800.00 | 800.00 | 795.00 | 800.00 | 772.57 | 282,700 |
| 2025-04-21 | 800.00 | 800.00 | 800.00 | 800.00 | 772.57 | 165,300 |
| 2025-04-17 | 795.00 | 800.00 | 790.00 | 800.00 | 772.57 | 158,000 |
| 2025-04-16 | 800.00 | 800.00 | 795.00 | 795.00 | 767.74 | 154,300 |
| 2025-04-15 | 795.00 | 800.00 | 795.00 | 800.00 | 772.57 | 300,700 |
| 2025-04-14 | 795.00 | 795.00 | 790.00 | 795.00 | 767.74 | 146,900 |
| 2025-04-11 | 795.00 | 795.00 | 790.00 | 795.00 | 767.74 | 197,400 |
| 2025-04-10 | 800.00 | 810.00 | 790.00 | 795.00 | 767.74 | 318,100 |
| 2025-04-09 | 790.00 | 800.00 | 785.00 | 795.00 | 767.74 | 123,000 |
| 2025-04-08 | 800.00 | 800.00 | 790.00 | 795.00 | 767.74 | 33,500 |
| 2025-03-27 | 800.00 | 800.00 | 800.00 | 800.00 | 772.57 | 200,600 |
| 2025-03-26 | 795.00 | 805.00 | 785.00 | 800.00 | 772.57 | 158,500 |
| 2025-03-25 | 790.00 | 795.00 | 785.00 | 795.00 | 767.74 | 103,200 |
| 2025-03-24 | 795.00 | 795.00 | 770.00 | 795.00 | 767.74 | 97,100 |
| 2025-03-21 | 795.00 | 795.00 | 795.00 | 795.00 | 767.74 | 136,700 |
| 2025-03-20 | 795.00 | 795.00 | 785.00 | 795.00 | 767.74 | 185,300 |
| 2025-03-19 | 795.00 | 805.00 | 790.00 | 795.00 | 767.74 | 203,700 |
| 2025-03-18 | 805.00 | 805.00 | 760.00 | 795.00 | 767.74 | 80,500 |
| 2025-03-17 | 805.00 | 805.00 | 800.00 | 805.00 | 777.40 | 187,500 |
| 2025-03-14 | 805.00 | 805.00 | 800.00 | 805.00 | 777.40 | 187,300 |
| 2025-03-13 | 805.00 | 805.00 | 800.00 | 805.00 | 777.40 | 254,700 |
| 2025-03-12 | 800.00 | 810.00 | 800.00 | 805.00 | 777.40 | 117,800 |
| 2025-03-11 | 800.00 | 800.00 | 795.00 | 800.00 | 772.57 | 122,500 |
| 2025-03-10 | 810.00 | 810.00 | 800.00 | 800.00 | 772.57 | 184,200 |
| 2025-03-07 | 810.00 | 815.00 | 800.00 | 810.00 | 782.23 | 219,000 |
| 2025-03-06 | 810.00 | 810.00 | 805.00 | 810.00 | 782.23 | 91,500 |
| 2025-03-05 | 810.00 | 820.00 | 790.00 | 810.00 | 782.23 | 193,100 |
| 2025-03-04 | 815.00 | 815.00 | 810.00 | 810.00 | 782.23 | 116,800 |
| 2025-03-03 | 820.00 | 820.00 | 810.00 | 815.00 | 787.06 | 50,600 |
| 2025-02-28 | 820.00 | 825.00 | 815.00 | 820.00 | 791.89 | 215,800 |
| 2025-02-27 | 820.00 | 820.00 | 810.00 | 820.00 | 791.89 | 158,300 |
| 2025-02-26 | 820.00 | 820.00 | 805.00 | 820.00 | 791.89 | 132,800 |
| 2025-02-25 | 815.00 | 820.00 | 815.00 | 820.00 | 791.89 | 279,100 |
| 2025-02-24 | 815.00 | 815.00 | 800.00 | 815.00 | 787.06 | 185,300 |
| 2025-02-21 | 820.00 | 825.00 | 815.00 | 815.00 | 787.06 | 142,200 |
| 2025-02-20 | 820.00 | 825.00 | 810.00 | 820.00 | 791.89 | 213,600 |
| 2025-02-19 | 820.00 | 820.00 | 815.00 | 820.00 | 791.89 | 156,600 |
| 2025-02-18 | 815.00 | 820.00 | 815.00 | 820.00 | 791.89 | 154,700 |
| 2025-02-17 | 820.00 | 830.00 | 820.00 | 820.00 | 791.89 | 185,600 |
| 2025-02-14 | 820.00 | 825.00 | 815.00 | 820.00 | 791.89 | 153,800 |
| 2025-02-13 | 815.00 | 825.00 | 815.00 | 820.00 | 791.89 | 181,700 |
| 2025-02-12 | 810.00 | 820.00 | 810.00 | 815.00 | 787.06 | 229,100 |
| 2025-02-11 | 810.00 | 820.00 | 795.00 | 810.00 | 782.23 | 239,400 |
| 2025-02-10 | 810.00 | 815.00 | 810.00 | 810.00 | 782.23 | 232,500 |
| 2025-02-07 | 810.00 | 815.00 | 795.00 | 810.00 | 782.23 | 161,600 |
| 2025-02-06 | 820.00 | 820.00 | 800.00 | 810.00 | 782.23 | 179,100 |
| 2025-02-05 | 810.00 | 820.00 | 810.00 | 820.00 | 791.89 | 164,200 |
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.