PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 745.00
-25.00 (-3.25%)
Aug 5, 2025, 1:46 PM WIB
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | - | 76,900 |
| Jun 17, 2025 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | -0.60% | 4,000 |
| Jun 16, 2025 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | - | 22,900 |
| Jun 13, 2025 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 0.60% | 128,800 |
| Jun 12, 2025 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 0.61% | 150,200 |
| Jun 11, 2025 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | - | 138,200 |
| Jun 10, 2025 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | -0.60% | 92,800 |
| Jun 5, 2025 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.22% | 231,800 |
| Jun 4, 2025 | 815.00 | 830.00 | 815.00 | 820.00 | 820.00 | - | 168,800 |
| Jun 3, 2025 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 161,200 |
| Jun 2, 2025 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | -0.61% | 141,500 |
| May 28, 2025 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 150,700 |
| May 27, 2025 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 1.86% | 278,000 |
| May 26, 2025 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.62% | 320,200 |
| May 23, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 384,400 |
| May 22, 2025 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 397,600 |
| May 21, 2025 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 0.62% | 159,000 |
| May 20, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 231,300 |