PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 805.00
+95.00 (13.38%)
Aug 27, 2026, 4:08 PM WIB
PT Mega Perintis Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 710.00 | 885.00 | 645.00 | 805.00 | 805.00 | 13.38% | 1,938,900 |
| Aug 26, 2026 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | - | 6,300 |
| Aug 24, 2026 | 715.00 | 725.00 | 710.00 | 710.00 | 710.00 | -1.39% | 4,200 |
| Aug 21, 2026 | 720.00 | 735.00 | 705.00 | 720.00 | 720.00 | - | 22,300 |
| Aug 20, 2026 | 735.00 | 735.00 | 700.00 | 720.00 | 720.00 | 0.70% | 70,400 |
| Aug 19, 2026 | 685.00 | 725.00 | 685.00 | 715.00 | 715.00 | -1.38% | 103,500 |
| Aug 18, 2026 | 710.00 | 735.00 | 705.00 | 725.00 | 725.00 | 2.11% | 68,200 |
| Aug 14, 2026 | 710.00 | 740.00 | 710.00 | 710.00 | 710.00 | -2.07% | 66,400 |
| Aug 13, 2026 | 720.00 | 735.00 | 705.00 | 725.00 | 725.00 | 0.69% | 34,900 |
| Aug 12, 2026 | 760.00 | 775.00 | 700.00 | 720.00 | 720.00 | -2.70% | 256,900 |
| Aug 11, 2026 | 795.00 | 815.00 | 710.00 | 740.00 | 740.00 | -5.13% | 750,500 |
| Aug 10, 2026 | 730.00 | 785.00 | 705.00 | 780.00 | 780.00 | 6.85% | 260,000 |
| Aug 7, 2026 | 730.00 | 730.00 | 705.00 | 730.00 | 730.00 | - | 95,000 |
| Aug 6, 2026 | 740.00 | 740.00 | 690.00 | 730.00 | 730.00 | -2.67% | 145,400 |
| Aug 5, 2026 | 715.00 | 840.00 | 710.00 | 750.00 | 750.00 | 7.91% | 1,052,100 |
| Aug 4, 2026 | 710.00 | 710.00 | 675.00 | 695.00 | 695.00 | -2.80% | 81,100 |
| Aug 3, 2026 | 765.00 | 765.00 | 700.00 | 715.00 | 715.00 | -6.54% | 185,300 |
| Jul 31, 2026 | 725.00 | 775.00 | 720.00 | 765.00 | 765.00 | 1.32% | 216,200 |
| Jul 30, 2026 | 800.00 | 800.00 | 700.00 | 755.00 | 755.00 | -6.21% | 414,000 |
| Jul 29, 2026 | 900.00 | 950.00 | 765.00 | 805.00 | 805.00 | 5.23% | 1,813,600 |
| Jul 28, 2026 | 690.00 | 785.00 | 690.00 | 765.00 | 765.00 | 21.43% | 3,716,700 |
| Jul 27, 2026 | 505.00 | 630.00 | 500.00 | 630.00 | 630.00 | 24.75% | 1,125,700 |
| Jul 24, 2026 | 510.00 | 520.00 | 494.00 | 505.00 | 505.00 | -0.98% | 49,200 |
| Jul 23, 2026 | 500.00 | 515.00 | 488.00 | 510.00 | 510.00 | - | 87,700 |
| Jul 22, 2026 | 505.00 | 520.00 | 450.00 | 510.00 | 510.00 | 0.99% | 120,300 |
| Jul 21, 2026 | 525.00 | 525.00 | 500.00 | 505.00 | 505.00 | - | 182,400 |
| 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% | 102,600 |
| 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 |