PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 482.00
+8.00 (1.69%)
At close: Feb 27, 2026
PT Mega Perintis Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.96% | 117,400 |
| 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 |