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 |
| 2026-09-17 | 695.00 | 735.00 | 680.00 | 715.00 | 715.00 | 107,100 |
| 2026-09-16 | 700.00 | 710.00 | 685.00 | 710.00 | 710.00 | 21,200 |
| 2026-09-15 | 710.00 | 720.00 | 695.00 | 705.00 | 705.00 | 15,700 |
| 2026-09-14 | 710.00 | 710.00 | 680.00 | 710.00 | 710.00 | 82,100 |
| 2026-09-11 | 710.00 | 720.00 | 675.00 | 710.00 | 710.00 | 81,300 |
| 2026-09-10 | 715.00 | 745.00 | 705.00 | 710.00 | 710.00 | 65,600 |
| 2026-09-09 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 30,200 |
| 2026-09-08 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 41,000 |
| 2026-09-07 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | 34,800 |
| 2026-09-04 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 67,600 |
| 2026-09-03 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 70,100 |
| 2026-09-02 | 730.00 | 760.00 | 705.00 | 715.00 | 715.00 | 491,600 |
| 2026-09-01 | 765.00 | 960.00 | 705.00 | 710.00 | 710.00 | 3,302,800 |
| 2026-08-31 | 780.00 | 780.00 | 700.00 | 770.00 | 770.00 | 82,200 |
| 2026-08-28 | 805.00 | 820.00 | 755.00 | 780.00 | 780.00 | 255,100 |
| 2026-08-27 | 710.00 | 885.00 | 645.00 | 805.00 | 805.00 | 1,938,900 |
| 2026-08-26 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | 6,300 |
| 2026-08-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-08-24 | 715.00 | 725.00 | 710.00 | 710.00 | 710.00 | 5,800 |
| 2026-08-21 | 720.00 | 735.00 | 705.00 | 720.00 | 720.00 | 22,300 |
| 2026-08-20 | 735.00 | 735.00 | 700.00 | 720.00 | 720.00 | 70,400 |
| 2026-08-19 | 685.00 | 725.00 | 685.00 | 715.00 | 715.00 | 103,500 |
| 2026-08-18 | 710.00 | 735.00 | 705.00 | 725.00 | 725.00 | 68,200 |
| 2026-08-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-08-14 | 710.00 | 740.00 | 710.00 | 710.00 | 710.00 | 66,400 |
| 2026-08-13 | 720.00 | 735.00 | 705.00 | 725.00 | 725.00 | 34,900 |
| 2026-08-12 | 760.00 | 775.00 | 700.00 | 720.00 | 720.00 | 256,900 |
| 2026-08-11 | 795.00 | 815.00 | 710.00 | 740.00 | 740.00 | 750,500 |
| 2026-08-10 | 730.00 | 785.00 | 705.00 | 780.00 | 780.00 | 260,000 |
| 2026-08-07 | 730.00 | 730.00 | 705.00 | 730.00 | 730.00 | 95,000 |
| 2026-08-06 | 740.00 | 740.00 | 690.00 | 730.00 | 730.00 | 145,400 |
| 2026-08-05 | 715.00 | 840.00 | 710.00 | 750.00 | 750.00 | 1,052,100 |
| 2026-08-04 | 710.00 | 710.00 | 675.00 | 695.00 | 695.00 | 81,100 |
| 2026-08-03 | 765.00 | 765.00 | 700.00 | 715.00 | 715.00 | 185,300 |
| 2026-07-31 | 725.00 | 775.00 | 720.00 | 765.00 | 765.00 | 216,200 |
| 2026-07-30 | 800.00 | 800.00 | 700.00 | 755.00 | 755.00 | 414,000 |
| 2026-07-29 | 900.00 | 950.00 | 765.00 | 805.00 | 805.00 | 1,813,600 |
| 2026-07-28 | 690.00 | 785.00 | 690.00 | 765.00 | 765.00 | 3,716,700 |
| 2026-07-27 | 505.00 | 630.00 | 500.00 | 630.00 | 630.00 | 1,125,700 |
Page 1 of 21 · 1,217 trading daysOlder →
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.