Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 815.00 | 815.00 | 810.00 | 810.00 | 782.23 | 168,500 |
| 2025-02-03 | 820.00 | 820.00 | 805.00 | 815.00 | 787.06 | 132,700 |
| 2025-01-31 | 825.00 | 825.00 | 795.00 | 820.00 | 791.89 | 149,900 |
| 2025-01-30 | 825.00 | 825.00 | 810.00 | 825.00 | 796.71 | 154,800 |
| 2025-01-24 | 825.00 | 835.00 | 815.00 | 825.00 | 796.71 | 193,200 |
| 2025-01-23 | 795.00 | 825.00 | 795.00 | 825.00 | 796.71 | 251,500 |
| 2025-01-22 | 830.00 | 840.00 | 825.00 | 830.00 | 801.54 | 197,000 |
| 2025-01-21 | 830.00 | 840.00 | 825.00 | 830.00 | 801.54 | 208,200 |
| 2025-01-20 | 825.00 | 830.00 | 820.00 | 830.00 | 801.54 | 233,300 |
| 2025-01-17 | 825.00 | 830.00 | 805.00 | 825.00 | 796.71 | 229,400 |
| 2025-01-16 | 825.00 | 830.00 | 825.00 | 825.00 | 796.71 | 196,300 |
| 2025-01-15 | 815.00 | 825.00 | 815.00 | 825.00 | 796.71 | 141,900 |
| 2025-01-14 | 805.00 | 815.00 | 805.00 | 815.00 | 787.06 | 135,500 |
| 2025-01-13 | 815.00 | 815.00 | 805.00 | 805.00 | 777.40 | 140,500 |
| 2025-01-10 | 805.00 | 820.00 | 805.00 | 815.00 | 787.06 | 224,500 |
| 2025-01-09 | 820.00 | 820.00 | 805.00 | 805.00 | 777.40 | 295,300 |
| 2025-01-08 | 815.00 | 820.00 | 815.00 | 820.00 | 791.89 | 199,600 |
| 2025-01-07 | 820.00 | 820.00 | 815.00 | 815.00 | 787.06 | 240,200 |
| 2025-01-06 | 820.00 | 825.00 | 810.00 | 820.00 | 791.89 | 241,900 |
| 2025-01-03 | 820.00 | 825.00 | 815.00 | 820.00 | 791.89 | 210,100 |
| 2025-01-02 | 820.00 | 825.00 | 815.00 | 820.00 | 791.89 | 206,300 |
| 2024-12-30 | 825.00 | 825.00 | 815.00 | 825.00 | 796.71 | 199,000 |
| 2024-12-27 | 825.00 | 830.00 | 815.00 | 825.00 | 796.71 | 19,600 |
| 2024-12-24 | 835.00 | 835.00 | 820.00 | 835.00 | 806.37 | 215,900 |
| 2024-12-23 | 825.00 | 835.00 | 825.00 | 835.00 | 806.37 | 222,200 |
| 2024-12-20 | 820.00 | 825.00 | 820.00 | 825.00 | 796.71 | 191,700 |
| 2024-12-19 | 815.00 | 820.00 | 815.00 | 820.00 | 791.89 | 211,700 |
| 2024-12-18 | 810.00 | 820.00 | 810.00 | 820.00 | 791.89 | 213,800 |
| 2024-12-17 | 820.00 | 820.00 | 810.00 | 810.00 | 782.23 | 464,800 |
| 2024-12-16 | 820.00 | 820.00 | 810.00 | 820.00 | 791.89 | 171,400 |
| 2024-12-13 | 825.00 | 825.00 | 810.00 | 820.00 | 791.89 | 25,900 |
| 2024-12-12 | 825.00 | 830.00 | 825.00 | 830.00 | 801.54 | 228,800 |
| 2024-12-11 | 815.00 | 825.00 | 815.00 | 825.00 | 796.71 | 321,500 |
| 2024-12-10 | 815.00 | 820.00 | 815.00 | 815.00 | 787.06 | 199,300 |
| 2024-12-09 | 815.00 | 815.00 | 805.00 | 815.00 | 787.06 | 254,500 |
| 2024-12-06 | 815.00 | 815.00 | 810.00 | 815.00 | 787.06 | 196,800 |
| 2024-12-05 | 815.00 | 815.00 | 810.00 | 815.00 | 787.06 | 225,600 |
| 2024-12-04 | 815.00 | 815.00 | 790.00 | 815.00 | 787.06 | 68,700 |
| 2024-12-03 | 830.00 | 830.00 | 805.00 | 815.00 | 787.06 | 89,500 |
| 2024-12-02 | 835.00 | 840.00 | 820.00 | 830.00 | 801.54 | 67,800 |
| 2024-11-29 | 835.00 | 835.00 | 825.00 | 835.00 | 806.37 | 296,400 |
| 2024-11-28 | 865.00 | 865.00 | 835.00 | 835.00 | 806.37 | 181,900 |
| 2024-11-26 | 875.00 | 875.00 | 865.00 | 865.00 | 835.34 | 796,700 |
| 2024-11-25 | 890.00 | 900.00 | 880.00 | 885.00 | 854.66 | 529,300 |
| 2024-11-22 | 890.00 | 890.00 | 885.00 | 890.00 | 859.49 | 158,000 |
| 2024-11-21 | 890.00 | 895.00 | 890.00 | 890.00 | 859.49 | 97,000 |
| 2024-11-20 | 890.00 | 895.00 | 880.00 | 890.00 | 859.49 | 120,400 |
| 2024-11-19 | 880.00 | 895.00 | 880.00 | 890.00 | 859.49 | 137,700 |
| 2024-11-18 | 885.00 | 890.00 | 880.00 | 890.00 | 859.49 | 84,400 |
| 2024-11-15 | 875.00 | 885.00 | 875.00 | 885.00 | 854.66 | 114,200 |
| 2024-11-14 | 875.00 | 880.00 | 870.00 | 875.00 | 845.00 | 158,300 |
| 2024-11-13 | 865.00 | 875.00 | 855.00 | 875.00 | 845.00 | 46,800 |
| 2024-11-12 | 870.00 | 880.00 | 870.00 | 875.00 | 845.00 | 92,100 |
| 2024-11-11 | 890.00 | 890.00 | 870.00 | 870.00 | 840.17 | 59,300 |
| 2024-11-08 | 885.00 | 890.00 | 885.00 | 890.00 | 859.49 | 68,800 |
| 2024-11-07 | 880.00 | 885.00 | 880.00 | 885.00 | 854.66 | 71,900 |
| 2024-11-06 | 880.00 | 885.00 | 875.00 | 880.00 | 849.83 | 85,000 |
| 2024-11-05 | 875.00 | 880.00 | 855.00 | 880.00 | 849.83 | 64,200 |
| 2024-11-04 | 875.00 | 880.00 | 870.00 | 875.00 | 845.00 | 208,400 |
| 2024-11-01 | 880.00 | 880.00 | 865.00 | 875.00 | 845.00 | 173,300 |
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.