PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 525.00
+5.00 (0.96%)
Jan 8, 2026, 3:49 PM WIB
PT Mega Perintis Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 530.00 | 530.00 | 510.00 | 525.00 | - | 0.96% | 113,900 |
| Jan 7, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 101,100 |
| Jan 6, 2026 | 505.00 | 530.00 | 505.00 | 525.00 | 525.00 | 0.96% | 68,500 |
| Jan 5, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | -0.95% | 18,800 |
| Jan 2, 2026 | 520.00 | 530.00 | 505.00 | 525.00 | 525.00 | 0.96% | 15,500 |
| Dec 30, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 6,500 |
| Dec 29, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 12,900 |
| Dec 24, 2025 | 540.00 | 540.00 | 510.00 | 525.00 | 525.00 | -0.94% | 6,100 |
| Dec 23, 2025 | 515.00 | 540.00 | 500.00 | 530.00 | 530.00 | 0.95% | 13,200 |
| Dec 22, 2025 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 4,500 |
| Dec 19, 2025 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 11,100 |
| Dec 18, 2025 | 535.00 | 535.00 | 515.00 | 535.00 | 535.00 | 2.88% | 14,200 |
| Dec 17, 2025 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | -1.89% | 55,600 |
| Dec 16, 2025 | 520.00 | 545.00 | 515.00 | 530.00 | 530.00 | 1.92% | 10,600 |
| Dec 15, 2025 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | -2.80% | 146,200 |
| Dec 12, 2025 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 15,300 |
| Dec 11, 2025 | 560.00 | 560.00 | 530.00 | 535.00 | 535.00 | -3.60% | 102,500 |
| Dec 10, 2025 | 580.00 | 580.00 | 550.00 | 555.00 | 555.00 | -4.31% | 63,300 |
| Dec 9, 2025 | 560.00 | 700.00 | 555.00 | 580.00 | 580.00 | 3.57% | 892,000 |
| Dec 8, 2025 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | 2.75% | 3,200 |
| Dec 5, 2025 | 550.00 | 555.00 | 530.00 | 545.00 | 545.00 | -0.91% | 10,100 |
| Dec 4, 2025 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | - | 13,500 |
| Dec 3, 2025 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 80,500 |
| Dec 2, 2025 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | -0.92% | 6,300 |
| Dec 1, 2025 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2.83% | 11,900 |
| Nov 28, 2025 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 52,200 |
| Nov 27, 2025 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | -0.93% | 31,500 |
| Nov 26, 2025 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -0.93% | 63,600 |
| Nov 25, 2025 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -2.70% | 8,800 |
| Nov 24, 2025 | 565.00 | 565.00 | 540.00 | 555.00 | 555.00 | - | 3,100 |
| Nov 21, 2025 | 555.00 | 555.00 | 530.00 | 555.00 | 555.00 | -0.89% | 24,000 |
| Nov 20, 2025 | 560.00 | 560.00 | 545.00 | 560.00 | 560.00 | - | 10,000 |
| Nov 19, 2025 | 535.00 | 565.00 | 535.00 | 560.00 | 560.00 | - | 15,500 |
| Nov 18, 2025 | 560.00 | 560.00 | 545.00 | 560.00 | 560.00 | - | 3,700 |
| Nov 17, 2025 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 19,900 |
| Nov 14, 2025 | 555.00 | 570.00 | 530.00 | 560.00 | 560.00 | 0.90% | 82,700 |
| Nov 13, 2025 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 53,800 |
| Nov 12, 2025 | 565.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 25,800 |
| Nov 11, 2025 | 545.00 | 560.00 | 540.00 | 555.00 | 555.00 | - | 16,700 |
| Nov 10, 2025 | 565.00 | 565.00 | 535.00 | 555.00 | 555.00 | 0.91% | 18,900 |
| Nov 7, 2025 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | -2.65% | 60,000 |
| Nov 6, 2025 | 585.00 | 585.00 | 540.00 | 565.00 | 565.00 | -3.42% | 268,300 |
| Nov 5, 2025 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 51,000 |
| Nov 4, 2025 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | - | 12,100 |
| Nov 3, 2025 | 555.00 | 600.00 | 555.00 | 585.00 | 585.00 | 4.46% | 150,900 |
| Oct 31, 2025 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.75% | 35,100 |
| Oct 30, 2025 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 35,800 |
| Oct 29, 2025 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -1.75% | 9,500 |
| Oct 28, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.87% | 9,800 |
| Oct 27, 2025 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | - | 77,600 |