PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 342.00
+12.00 (3.64%)
Apr 1, 2026, 3:49 PM WIB
PT Mega Perintis Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 338.00 | 338.00 | 318.00 | 330.00 | 330.00 | 1.23% | 34,200 |
| Mar 30, 2026 | 346.00 | 362.00 | 326.00 | 326.00 | 326.00 | -2.98% | 50,500 |
| Mar 27, 2026 | 350.00 | 360.00 | 328.00 | 336.00 | 336.00 | 0.60% | 96,500 |
| Mar 26, 2026 | 340.00 | 358.00 | 328.00 | 334.00 | 334.00 | -1.76% | 46,600 |
| Mar 25, 2026 | 328.00 | 400.00 | 314.00 | 340.00 | 340.00 | 3.66% | 193,600 |
| Mar 17, 2026 | 330.00 | 338.00 | 312.00 | 328.00 | 328.00 | -0.61% | 11,300 |
| Mar 16, 2026 | 332.00 | 342.00 | 308.00 | 330.00 | 330.00 | -0.60% | 21,300 |
| Mar 13, 2026 | 340.00 | 360.00 | 308.00 | 332.00 | 332.00 | -7.78% | 167,500 |
| Mar 12, 2026 | 376.00 | 398.00 | 326.00 | 360.00 | 360.00 | -0.55% | 157,400 |
| Mar 11, 2026 | 390.00 | 390.00 | 346.00 | 362.00 | 362.00 | -2.16% | 82,300 |
| Mar 10, 2026 | 466.00 | 505.00 | 364.00 | 370.00 | 370.00 | -8.42% | 698,400 |
| Mar 9, 2026 | 462.00 | 466.00 | 404.00 | 404.00 | 404.00 | -13.30% | 9,500 |
| Mar 6, 2026 | 466.00 | 476.00 | 440.00 | 466.00 | 466.00 | -2.10% | 5,900 |
| Mar 5, 2026 | 478.00 | 478.00 | 458.00 | 476.00 | 476.00 | 3.03% | 1,800 |
| Mar 4, 2026 | 474.00 | 476.00 | 458.00 | 462.00 | 462.00 | -3.35% | 8,900 |
| Mar 3, 2026 | 468.00 | 484.00 | 452.00 | 478.00 | 478.00 | - | 9,800 |
| Mar 2, 2026 | 482.00 | 494.00 | 456.00 | 478.00 | 478.00 | -0.83% | 55,900 |
| Feb 27, 2026 | 486.00 | 486.00 | 474.00 | 482.00 | 482.00 | 1.69% | 59,400 |
| Feb 26, 2026 | 480.00 | 494.00 | 474.00 | 474.00 | 474.00 | -1.25% | 37,700 |
| Feb 25, 2026 | 488.00 | 488.00 | 468.00 | 480.00 | 480.00 | -2.04% | 21,400 |
| Feb 24, 2026 | 490.00 | 490.00 | 478.00 | 490.00 | 490.00 | - | 22,800 |
| Feb 23, 2026 | 488.00 | 494.00 | 486.00 | 490.00 | 490.00 | 0.41% | 35,200 |
| Feb 20, 2026 | 486.00 | 492.00 | 486.00 | 488.00 | 488.00 | 0.41% | 70,100 |
| Feb 19, 2026 | 472.00 | 490.00 | 472.00 | 486.00 | 486.00 | 2.97% | 113,700 |
| Feb 18, 2026 | 490.00 | 490.00 | 470.00 | 472.00 | 472.00 | -3.28% | 160,300 |
| Feb 13, 2026 | 494.00 | 496.00 | 480.00 | 488.00 | 488.00 | - | 114,200 |
| Feb 12, 2026 | 510.00 | 510.00 | 484.00 | 488.00 | 488.00 | -3.37% | 154,700 |
| Feb 11, 2026 | 525.00 | 535.00 | 490.00 | 505.00 | 505.00 | -2.88% | 490,700 |
| Feb 10, 2026 | 575.00 | 575.00 | 494.00 | 520.00 | 520.00 | -10.34% | 1,424,200 |
| Feb 9, 2026 | 476.00 | 595.00 | 474.00 | 580.00 | 580.00 | 21.85% | 837,700 |
| Feb 6, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 200 |
| Feb 5, 2026 | 468.00 | 476.00 | 466.00 | 476.00 | 476.00 | 1.71% | 7,400 |
| Feb 4, 2026 | 470.00 | 470.00 | 460.00 | 468.00 | 468.00 | -0.43% | 25,900 |
| Feb 3, 2026 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | - | 67,200 |
| Feb 2, 2026 | 482.00 | 482.00 | 466.00 | 470.00 | 470.00 | -2.08% | 85,900 |
| Jan 30, 2026 | 474.00 | 490.00 | 474.00 | 480.00 | 480.00 | 1.27% | 56,200 |
| Jan 29, 2026 | 486.00 | 486.00 | 470.00 | 474.00 | 474.00 | -3.66% | 70,600 |
| Jan 28, 2026 | 490.00 | 494.00 | 486.00 | 492.00 | 492.00 | -1.20% | 86,200 |
| Jan 27, 2026 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | -0.40% | 114,800 |
| Jan 26, 2026 | 498.00 | 510.00 | 494.00 | 500.00 | 500.00 | -1.96% | 169,800 |
| Jan 23, 2026 | 520.00 | 520.00 | 496.00 | 510.00 | 510.00 | -1.92% | 255,000 |
| Jan 22, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 113,200 |
| Jan 21, 2026 | 510.00 | 540.00 | 505.00 | 520.00 | 520.00 | 0.97% | 155,800 |
| Jan 20, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 1.98% | 91,100 |
| Jan 19, 2026 | 525.00 | 540.00 | 500.00 | 505.00 | 505.00 | -1.94% | 245,400 |
| Jan 15, 2026 | 515.00 | 555.00 | 500.00 | 515.00 | 515.00 | - | 258,900 |
| Jan 14, 2026 | 515.00 | 525.00 | 500.00 | 515.00 | 515.00 | -0.96% | 124,300 |
| Jan 13, 2026 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 105,300 |
| Jan 12, 2026 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | - | 106,900 |
| Jan 9, 2026 | 530.00 | 530.00 | 505.00 | 525.00 | 525.00 | - | 82,900 |