Mega Perintis Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 660.00 | 775.00 | 660.00 | 660.00 | 660.00 | 348,100 |
| 2026-10-15 | 790.00 | 815.00 | 665.00 | 775.00 | 775.00 | 708,700 |
| 2026-10-14 | 780.00 | 865.00 | 695.00 | 775.00 | 775.00 | 923,800 |
| 2026-10-13 | 890.00 | 1,000.00 | 750.00 | 780.00 | 780.00 | 5,247,800 |
| 2026-10-12 | 700.00 | 810.00 | 675.00 | 810.00 | 810.00 | 2,376,200 |
| 2026-10-09 | 635.00 | 680.00 | 615.00 | 650.00 | 650.00 | 36,700 |
| 2026-10-08 | 630.00 | 665.00 | 600.00 | 630.00 | 630.00 | 101,400 |
| 2026-10-07 | 625.00 | 630.00 | 575.00 | 630.00 | 630.00 | 45,600 |
| 2026-10-06 | 625.00 | 725.00 | 620.00 | 625.00 | 625.00 | 704,400 |
| 2026-10-05 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 27,200 |
| 2026-10-02 | 630.00 | 630.00 | 560.00 | 620.00 | 620.00 | 3,400 |
| 2026-10-01 | 615.00 | 645.00 | 550.00 | 635.00 | 635.00 | 95,800 |
| 2026-09-30 | 615.00 | 645.00 | 615.00 | 640.00 | 640.00 | 27,400 |
| 2026-09-29 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 1,400 |
| 2026-09-28 | 660.00 | 685.00 | 630.00 | 670.00 | 670.00 | 20,400 |
| 2026-09-25 | 705.00 | 705.00 | 630.00 | 685.00 | 685.00 | 16,200 |
| 2026-09-24 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 42,600 |
| 2026-09-23 | 685.00 | 705.00 | 675.00 | 695.00 | 695.00 | 20,500 |
| 2026-09-22 | 705.00 | 705.00 | 640.00 | 685.00 | 685.00 | 61,600 |
| 2026-09-21 | 695.00 | 710.00 | 695.00 | 700.00 | 700.00 | 13,800 |
| 2026-09-18 | 715.00 | 720.00 | 695.00 | 695.00 | 695.00 | 21,000 |
Page 1 of 1 · 21 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.