PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 545.00
+109.00 (25.00%)
Jun 19, 2026, 9:20 AM WIB
PT Mega Perintis Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 352.00 | 436.00 | 342.00 | 436.00 | - | 24.57% | 1,036,300 |
| 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 |
| Apr 30, 2026 | 340.00 | 370.00 | 336.00 | 340.00 | 328.34 | - | 125,500 |
| Apr 29, 2026 | 336.00 | 394.00 | 336.00 | 340.00 | 328.34 | -2.86% | 130,200 |
| Apr 28, 2026 | 364.00 | 430.00 | 334.00 | 350.00 | 338.00 | -3.85% | 393,200 |
| Apr 27, 2026 | 388.00 | 388.00 | 344.00 | 364.00 | 351.52 | -6.19% | 86,400 |
| Apr 24, 2026 | 398.00 | 446.00 | 382.00 | 388.00 | 374.70 | -2.51% | 122,600 |
| Apr 23, 2026 | 396.00 | 408.00 | 390.00 | 398.00 | 384.35 | 0.51% | 75,700 |
| Apr 22, 2026 | 398.00 | 398.00 | 394.00 | 396.00 | 382.42 | -0.50% | 41,100 |
| Apr 21, 2026 | 408.00 | 408.00 | 388.00 | 398.00 | 384.35 | -1.49% | 121,800 |
| Apr 20, 2026 | 410.00 | 410.00 | 380.00 | 404.00 | 390.15 | -4.72% | 109,300 |
| Apr 17, 2026 | 444.00 | 444.00 | 408.00 | 424.00 | 409.46 | -0.93% | 42,200 |
| Apr 16, 2026 | 434.00 | 438.00 | 424.00 | 428.00 | 413.33 | -0.47% | 183,300 |
| Apr 15, 2026 | 444.00 | 470.00 | 420.00 | 430.00 | 415.26 | -3.15% | 181,800 |
| Apr 14, 2026 | 500.00 | 540.00 | 428.00 | 444.00 | 428.78 | 2.78% | 2,932,200 |
| Apr 13, 2026 | 346.00 | 432.00 | 342.00 | 432.00 | 417.19 | 24.86% | 252,400 |
| Apr 10, 2026 | 342.00 | 346.00 | 340.00 | 346.00 | 334.14 | 0.58% | 24,500 |
| Apr 9, 2026 | 346.00 | 346.00 | 338.00 | 344.00 | 332.21 | - | 8,600 |
| Apr 8, 2026 | 334.00 | 346.00 | 332.00 | 344.00 | 332.21 | 2.99% | 20,100 |
| Apr 7, 2026 | 338.00 | 338.00 | 334.00 | 334.00 | 322.55 | -1.18% | 10,200 |
| Apr 6, 2026 | 352.00 | 352.00 | 312.00 | 338.00 | 326.41 | -3.98% | 22,700 |
| Apr 2, 2026 | 346.00 | 390.00 | 332.00 | 352.00 | 339.93 | 2.92% | 42,600 |
| Apr 1, 2026 | 340.00 | 342.00 | 332.00 | 342.00 | 330.27 | 3.64% | 21,300 |
| Mar 31, 2026 | 338.00 | 338.00 | 318.00 | 330.00 | 318.69 | 1.23% | 34,200 |