PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 505.00
0.00 (0.00%)
Jul 21, 2026, 4:00 PM WIB
PT Mega Perintis Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | - | 86,700 |
| Jul 17, 2026 | 510.00 | 525.00 | 505.00 | 505.00 | 505.00 | -2.88% | 67,900 |
| Jul 16, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 24,200 |
| Jul 15, 2026 | 525.00 | 535.00 | 505.00 | 520.00 | 520.00 | -0.95% | 62,800 |
| Jul 14, 2026 | 560.00 | 565.00 | 494.00 | 525.00 | 525.00 | 5.00% | 214,100 |
| Jul 13, 2026 | 500.00 | 540.00 | 494.00 | 500.00 | 500.00 | -7.41% | 97,500 |
| Jul 10, 2026 | 565.00 | 565.00 | 494.00 | 540.00 | 540.00 | -0.92% | 97,200 |
| Jul 9, 2026 | 550.00 | 550.00 | 525.00 | 545.00 | 545.00 | -0.91% | 112,600 |
| Jul 8, 2026 | 545.00 | 570.00 | 540.00 | 550.00 | 550.00 | -0.90% | 69,300 |
| Jul 7, 2026 | 565.00 | 580.00 | 550.00 | 555.00 | 555.00 | -1.77% | 112,500 |
| Jul 6, 2026 | 570.00 | 590.00 | 525.00 | 565.00 | 565.00 | -0.88% | 94,700 |
| Jul 3, 2026 | 600.00 | 600.00 | 555.00 | 570.00 | 570.00 | -2.56% | 107,200 |
| Jul 2, 2026 | 580.00 | 590.00 | 555.00 | 585.00 | 585.00 | 1.74% | 184,800 |
| Jul 1, 2026 | 550.00 | 600.00 | 545.00 | 575.00 | 575.00 | 1.77% | 174,900 |
| Jun 30, 2026 | 650.00 | 650.00 | 555.00 | 565.00 | 565.00 | -11.02% | 430,700 |
| Jun 29, 2026 | 585.00 | 685.00 | 585.00 | 635.00 | 635.00 | 8.55% | 1,098,700 |
| Jun 26, 2026 | 675.00 | 700.00 | 585.00 | 585.00 | 585.00 | -4.88% | 1,675,700 |
| Jun 25, 2026 | 505.00 | 630.00 | 462.00 | 615.00 | 615.00 | 21.78% | 4,249,700 |
| Jun 24, 2026 | 590.00 | 645.00 | 505.00 | 505.00 | 505.00 | -14.41% | 1,188,600 |
| Jun 23, 2026 | 850.00 | 850.00 | 580.00 | 590.00 | 590.00 | -13.24% | 6,278,300 |
| Jun 22, 2026 | 605.00 | 680.00 | 486.00 | 680.00 | 680.00 | 24.77% | 4,632,900 |
| Jun 19, 2026 | 466.00 | 545.00 | 466.00 | 545.00 | 545.00 | 25.00% | 586,800 |
| Jun 18, 2026 | 352.00 | 436.00 | 342.00 | 436.00 | 436.00 | 24.57% | 1,081,100 |
| Jun 17, 2026 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 1.16% | 19,200 |
| Jun 15, 2026 | 346.00 | 358.00 | 346.00 | 346.00 | 346.00 | 1.76% | 19,800 |
| Jun 12, 2026 | 340.00 | 352.00 | 338.00 | 340.00 | 340.00 | 0.59% | 84,900 |
| Jun 11, 2026 | 350.00 | 354.00 | 338.00 | 350.00 | 338.00 | - | 20,500 |
| Jun 10, 2026 | 346.00 | 358.00 | 336.00 | 350.00 | 338.00 | 3.55% | 25,800 |
| Jun 9, 2026 | 334.00 | 340.00 | 332.00 | 338.00 | 326.41 | 1.20% | 14,700 |
| Jun 8, 2026 | 340.00 | 346.00 | 334.00 | 334.00 | 322.55 | -1.76% | 38,100 |
| Jun 5, 2026 | 342.00 | 348.00 | 340.00 | 340.00 | 328.34 | -2.30% | 49,600 |
| Jun 4, 2026 | 348.00 | 348.00 | 342.00 | 348.00 | 336.07 | - | 109,700 |
| Jun 3, 2026 | 344.00 | 354.00 | 342.00 | 348.00 | 336.07 | 0.58% | 134,000 |
| Jun 2, 2026 | 342.00 | 350.00 | 340.00 | 346.00 | 334.14 | 1.17% | 41,800 |
| May 29, 2026 | 342.00 | 354.00 | 340.00 | 342.00 | 330.27 | - | 92,400 |
| May 26, 2026 | 350.00 | 354.00 | 342.00 | 342.00 | 330.27 | -2.29% | 138,000 |
| May 25, 2026 | 354.00 | 370.00 | 340.00 | 350.00 | 338.00 | - | 300,600 |
| May 22, 2026 | 360.00 | 452.00 | 338.00 | 350.00 | 338.00 | -3.31% | 2,477,700 |
| May 21, 2026 | 404.00 | 484.00 | 356.00 | 362.00 | 349.59 | -10.40% | 3,154,300 |
| May 20, 2026 | 342.00 | 418.00 | 340.00 | 404.00 | 390.15 | 18.82% | 2,698,000 |
| May 19, 2026 | 370.00 | 370.00 | 336.00 | 340.00 | 328.34 | -3.41% | 682,500 |
| May 18, 2026 | 336.00 | 420.00 | 334.00 | 352.00 | 339.93 | 4.76% | 2,644,400 |
| May 13, 2026 | 344.00 | 346.00 | 330.00 | 336.00 | 324.48 | -2.33% | 126,500 |
| May 12, 2026 | 358.00 | 362.00 | 330.00 | 344.00 | 332.21 | -5.49% | 282,500 |
| May 11, 2026 | 342.00 | 382.00 | 332.00 | 364.00 | 351.52 | 5.81% | 325,800 |
| May 8, 2026 | 344.00 | 344.00 | 338.00 | 344.00 | 332.21 | - | 81,500 |
| May 7, 2026 | 342.00 | 350.00 | 338.00 | 344.00 | 332.21 | 1.18% | 219,600 |
| May 6, 2026 | 346.00 | 346.00 | 336.00 | 340.00 | 328.34 | -1.73% | 1,157,800 |
| May 5, 2026 | 372.00 | 380.00 | 342.00 | 346.00 | 334.14 | -6.99% | 861,900 |
| May 4, 2026 | 370.00 | 424.00 | 362.00 | 372.00 | 359.25 | 9.41% | 2,303,000 |