Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 875.00 | 880.00 | 875.00 | 880.00 | 849.83 | 1,300 |
| 2024-10-30 | 885.00 | 885.00 | 880.00 | 880.00 | 849.83 | 5,500 |
| 2024-10-29 | 885.00 | 885.00 | 885.00 | 885.00 | 854.66 | 29,200 |
| 2024-10-28 | 885.00 | 885.00 | 880.00 | 885.00 | 854.66 | 107,800 |
| 2024-10-25 | 875.00 | 885.00 | 875.00 | 885.00 | 854.66 | 123,500 |
| 2024-10-24 | 880.00 | 880.00 | 880.00 | 880.00 | 849.83 | 229,300 |
| 2024-10-23 | 885.00 | 890.00 | 885.00 | 885.00 | 854.66 | 61,500 |
| 2024-10-22 | 885.00 | 885.00 | 885.00 | 885.00 | 854.66 | 23,300 |
| 2024-10-21 | 880.00 | 885.00 | 880.00 | 885.00 | 854.66 | 87,800 |
| 2024-10-18 | 880.00 | 880.00 | 875.00 | 880.00 | 849.83 | 37,400 |
| 2024-10-17 | 880.00 | 880.00 | 870.00 | 880.00 | 849.83 | 23,300 |
| 2024-10-16 | 880.00 | 880.00 | 880.00 | 880.00 | 849.83 | 50,000 |
| 2024-10-15 | 880.00 | 885.00 | 875.00 | 880.00 | 849.83 | 155,100 |
| 2024-10-14 | 890.00 | 895.00 | 880.00 | 880.00 | 849.83 | 45,100 |
| 2024-10-11 | 885.00 | 890.00 | 885.00 | 890.00 | 859.49 | 27,100 |
| 2024-10-10 | 880.00 | 885.00 | 880.00 | 885.00 | 854.66 | 38,500 |
| 2024-10-09 | 875.00 | 880.00 | 870.00 | 880.00 | 849.83 | 140,100 |
| 2024-10-08 | 875.00 | 875.00 | 870.00 | 875.00 | 845.00 | 24,500 |
| 2024-10-07 | 875.00 | 875.00 | 870.00 | 875.00 | 845.00 | 32,400 |
| 2024-10-04 | 870.00 | 875.00 | 870.00 | 875.00 | 845.00 | 22,600 |
| 2024-10-03 | 875.00 | 880.00 | 870.00 | 875.00 | 845.00 | 87,200 |
| 2024-10-02 | 870.00 | 880.00 | 870.00 | 880.00 | 849.83 | 33,000 |
| 2024-10-01 | 875.00 | 875.00 | 870.00 | 875.00 | 845.00 | 23,200 |
| 2024-09-30 | 875.00 | 880.00 | 870.00 | 875.00 | 845.00 | 63,700 |
| 2024-09-27 | 880.00 | 890.00 | 875.00 | 875.00 | 845.00 | 35,000 |
| 2024-09-26 | 905.00 | 905.00 | 885.00 | 890.00 | 859.49 | 48,800 |
| 2024-09-25 | 900.00 | 905.00 | 900.00 | 905.00 | 873.97 | 56,600 |
| 2024-09-24 | 905.00 | 905.00 | 870.00 | 905.00 | 873.97 | 28,100 |
| 2024-09-23 | 900.00 | 905.00 | 900.00 | 905.00 | 873.97 | 37,500 |
| 2024-09-20 | 910.00 | 910.00 | 900.00 | 900.00 | 869.14 | 11,100 |
| 2024-09-19 | 900.00 | 910.00 | 900.00 | 910.00 | 878.80 | 74,800 |
| 2024-09-18 | 905.00 | 905.00 | 900.00 | 905.00 | 873.97 | 45,100 |
| 2024-09-17 | 905.00 | 905.00 | 900.00 | 905.00 | 873.97 | 47,800 |
| 2024-09-13 | 905.00 | 905.00 | 900.00 | 905.00 | 873.97 | 50,100 |
| 2024-09-12 | 905.00 | 905.00 | 905.00 | 905.00 | 873.97 | 13,200 |
| 2024-09-11 | 905.00 | 905.00 | 900.00 | 905.00 | 873.97 | 16,800 |
| 2024-09-10 | 900.00 | 905.00 | 900.00 | 905.00 | 873.97 | 24,100 |
| 2024-09-09 | 900.00 | 900.00 | 895.00 | 900.00 | 869.14 | 31,200 |
| 2024-09-06 | 900.00 | 900.00 | 890.00 | 900.00 | 869.14 | 1,300 |
| 2024-09-05 | 900.00 | 900.00 | 890.00 | 900.00 | 869.14 | 1,800 |
| 2024-09-04 | 900.00 | 900.00 | 890.00 | 900.00 | 869.14 | 36,100 |
| 2024-09-03 | 900.00 | 900.00 | 890.00 | 900.00 | 869.14 | 6,100 |
| 2024-09-02 | 900.00 | 900.00 | 890.00 | 900.00 | 869.14 | 147,000 |
| 2024-08-30 | 900.00 | 900.00 | 890.00 | 900.00 | 869.14 | 8,700 |
| 2024-08-29 | 900.00 | 900.00 | 895.00 | 900.00 | 869.14 | 71,500 |
| 2024-08-28 | 900.00 | 900.00 | 900.00 | 900.00 | 869.14 | 15,000 |
| 2024-08-27 | 900.00 | 900.00 | 895.00 | 900.00 | 869.14 | 35,600 |
| 2024-08-26 | 900.00 | 900.00 | 890.00 | 900.00 | 869.14 | 17,900 |
| 2024-08-23 | 895.00 | 900.00 | 890.00 | 900.00 | 869.14 | 38,000 |
| 2024-08-22 | 895.00 | 895.00 | 895.00 | 895.00 | 864.31 | 7,500 |
| 2024-08-21 | 890.00 | 895.00 | 890.00 | 895.00 | 864.31 | 12,000 |
| 2024-08-20 | 895.00 | 895.00 | 865.00 | 895.00 | 864.31 | 16,900 |
| 2024-08-19 | 895.00 | 895.00 | 895.00 | 895.00 | 864.31 | 500 |
| 2024-08-16 | 895.00 | 895.00 | 895.00 | 895.00 | 864.31 | 12,600 |
| 2024-08-15 | 890.00 | 895.00 | 890.00 | 895.00 | 864.31 | 3,300 |
| 2024-08-14 | 890.00 | 895.00 | 875.00 | 895.00 | 864.31 | 3,500 |
| 2024-08-13 | 890.00 | 895.00 | 890.00 | 895.00 | 864.31 | 200,800 |
| 2024-08-12 | 885.00 | 890.00 | 885.00 | 890.00 | 859.49 | 21,800 |
| 2024-08-09 | 880.00 | 885.00 | 870.00 | 885.00 | 854.66 | 11,100 |
| 2024-08-08 | 885.00 | 885.00 | 880.00 | 885.00 | 854.66 | 43,200 |
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.