PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 740.00
-5.00 (-0.68%)
Sep 1, 2025, 3:46 PM WIB
PT Mega Perintis Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 0.68% | 109,100 |
| Aug 28, 2025 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | -1.34% | 24,500 |
| Aug 27, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 23,200 |
| Aug 26, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 90,300 |
| Aug 25, 2025 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | - | 131,900 |
| Aug 22, 2025 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | - | 133,000 |
| Aug 21, 2025 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | - | 177,500 |
| Aug 20, 2025 | 745.00 | 745.00 | 730.00 | 745.00 | 745.00 | - | 108,200 |
| Aug 19, 2025 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | - | 156,100 |
| Aug 15, 2025 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | - | 98,900 |
| Aug 14, 2025 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | - | 279,100 |
| Aug 13, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 81,700 |
| Aug 12, 2025 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | -0.67% | 127,100 |
| Aug 11, 2025 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 130,100 |
| Aug 8, 2025 | 750.00 | 755.00 | 735.00 | 750.00 | 750.00 | -0.66% | 50,200 |
| Aug 7, 2025 | 755.00 | 760.00 | 740.00 | 755.00 | 755.00 | -0.66% | 59,600 |
| Aug 6, 2025 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | - | 174,600 |
| Aug 5, 2025 | 760.00 | 765.00 | 745.00 | 760.00 | 760.00 | -1.30% | 21,900 |
| Aug 4, 2025 | 800.00 | 800.00 | 755.00 | 770.00 | 770.00 | -3.75% | 56,300 |
| Aug 1, 2025 | 805.00 | 805.00 | 775.00 | 800.00 | 800.00 | -1.23% | 59,600 |
| Jul 31, 2025 | 810.00 | 815.00 | 790.00 | 810.00 | 810.00 | - | 115,500 |
| Jul 30, 2025 | 810.00 | 820.00 | 800.00 | 810.00 | 810.00 | -0.61% | 128,500 |
| Jul 29, 2025 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | -0.61% | 145,500 |
| Jul 28, 2025 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | - | 110,800 |
| Jul 25, 2025 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 185,400 |
| Jul 24, 2025 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 0.61% | 190,700 |
| Jul 23, 2025 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | - | 170,700 |
| Jul 22, 2025 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 0.62% | 148,800 |
| Jul 21, 2025 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.62% | 127,300 |
| Jul 18, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 130,500 |
| Jul 17, 2025 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 148,000 |
| Jul 16, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 126,900 |
| Jul 15, 2025 | 805.00 | 810.00 | 805.00 | 805.00 | 805.00 | - | 260,100 |
| Jul 14, 2025 | 785.00 | 805.00 | 785.00 | 805.00 | 805.00 | -0.62% | 44,300 |
| Jul 11, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 77,700 |
| Jul 10, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 80,400 |
| Jul 9, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 110,100 |
| Jul 8, 2025 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | - | 125,800 |
| Jul 7, 2025 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 0.62% | 159,400 |
| Jul 4, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 138,000 |
| Jul 3, 2025 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | - | 45,200 |
| Jul 2, 2025 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | -1.23% | 80,800 |
| Jul 1, 2025 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | - | 123,300 |
| Jun 30, 2025 | 820.00 | 820.00 | 775.00 | 815.00 | 815.00 | -0.61% | 126,400 |
| Jun 26, 2025 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | - | 126,600 |
| Jun 25, 2025 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.61% | 118,100 |
| Jun 24, 2025 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | 1.23% | 155,700 |
| Jun 23, 2025 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | -1.21% | 82,200 |
| Jun 20, 2025 | 820.00 | 825.00 | 805.00 | 825.00 | 825.00 | 0.61% | 166,700 |
| Jun 19, 2025 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | -1.20% | 74,300 |