PT Mega Perintis Tbk (IDX:ZONE)
Indonesia · Delayed Price · Currency is IDR 350.00
-12.00 (-3.31%)
May 22, 2026, 4:05 PM WIB
PT Mega Perintis Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 360.00 | 452.00 | 338.00 | 350.00 | 350.00 | -3.31% | 2,477,700 |
| May 21, 2026 | 404.00 | 484.00 | 356.00 | 362.00 | 362.00 | -10.40% | 3,154,300 |
| May 20, 2026 | 342.00 | 418.00 | 340.00 | 404.00 | 404.00 | 18.82% | 2,698,000 |
| May 19, 2026 | 370.00 | 370.00 | 336.00 | 340.00 | 340.00 | -3.41% | 682,500 |
| May 18, 2026 | 336.00 | 420.00 | 334.00 | 352.00 | 352.00 | 4.76% | 2,644,400 |
| May 13, 2026 | 344.00 | 346.00 | 330.00 | 336.00 | 336.00 | -2.33% | 126,500 |
| May 12, 2026 | 358.00 | 362.00 | 330.00 | 344.00 | 344.00 | -5.49% | 282,500 |
| May 11, 2026 | 342.00 | 382.00 | 332.00 | 364.00 | 364.00 | 5.81% | 325,800 |
| May 8, 2026 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | - | 81,500 |
| May 7, 2026 | 342.00 | 350.00 | 338.00 | 344.00 | 344.00 | 1.18% | 219,600 |
| May 6, 2026 | 346.00 | 346.00 | 336.00 | 340.00 | 340.00 | -1.73% | 1,157,800 |
| May 5, 2026 | 372.00 | 380.00 | 342.00 | 346.00 | 346.00 | -6.99% | 861,900 |
| May 4, 2026 | 370.00 | 424.00 | 362.00 | 372.00 | 372.00 | 9.41% | 2,303,000 |
| Apr 30, 2026 | 340.00 | 370.00 | 336.00 | 340.00 | 340.00 | - | 125,500 |
| Apr 29, 2026 | 336.00 | 394.00 | 336.00 | 340.00 | 340.00 | -2.86% | 130,200 |
| Apr 28, 2026 | 364.00 | 430.00 | 334.00 | 350.00 | 350.00 | -3.85% | 393,200 |
| Apr 27, 2026 | 388.00 | 388.00 | 344.00 | 364.00 | 364.00 | -6.19% | 86,400 |
| Apr 24, 2026 | 398.00 | 446.00 | 382.00 | 388.00 | 388.00 | -2.51% | 122,600 |
| Apr 23, 2026 | 396.00 | 408.00 | 390.00 | 398.00 | 398.00 | 0.51% | 75,700 |
| Apr 22, 2026 | 398.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.50% | 41,100 |
| Apr 21, 2026 | 408.00 | 408.00 | 388.00 | 398.00 | 398.00 | -1.49% | 121,800 |
| Apr 20, 2026 | 410.00 | 410.00 | 380.00 | 404.00 | 404.00 | -4.72% | 109,300 |
| Apr 17, 2026 | 444.00 | 444.00 | 408.00 | 424.00 | 424.00 | -0.93% | 42,200 |
| Apr 16, 2026 | 434.00 | 438.00 | 424.00 | 428.00 | 428.00 | -0.47% | 183,300 |
| Apr 15, 2026 | 444.00 | 470.00 | 420.00 | 430.00 | 430.00 | -3.15% | 181,800 |
| Apr 14, 2026 | 500.00 | 540.00 | 428.00 | 444.00 | 444.00 | 2.78% | 2,932,200 |
| Apr 13, 2026 | 346.00 | 432.00 | 342.00 | 432.00 | 432.00 | 24.86% | 252,400 |
| Apr 10, 2026 | 342.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0.58% | 24,500 |
| Apr 9, 2026 | 346.00 | 346.00 | 338.00 | 344.00 | 344.00 | - | 8,600 |
| Apr 8, 2026 | 334.00 | 346.00 | 332.00 | 344.00 | 344.00 | 2.99% | 20,100 |
| Apr 7, 2026 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -1.18% | 10,200 |
| Apr 6, 2026 | 352.00 | 352.00 | 312.00 | 338.00 | 338.00 | -3.98% | 22,700 |
| Apr 2, 2026 | 346.00 | 390.00 | 332.00 | 352.00 | 352.00 | 2.92% | 42,600 |
| Apr 1, 2026 | 340.00 | 342.00 | 332.00 | 342.00 | 342.00 | 3.64% | 21,300 |
| Mar 31, 2026 | 338.00 | 338.00 | 318.00 | 330.00 | 330.00 | 1.23% | 34,200 |
| Mar 30, 2026 | 346.00 | 362.00 | 326.00 | 326.00 | 326.00 | -2.98% | 50,500 |
| Mar 27, 2026 | 350.00 | 360.00 | 328.00 | 336.00 | 336.00 | 0.60% | 96,500 |
| Mar 26, 2026 | 340.00 | 358.00 | 328.00 | 334.00 | 334.00 | -1.76% | 46,600 |
| Mar 25, 2026 | 328.00 | 400.00 | 314.00 | 340.00 | 340.00 | 3.66% | 193,600 |
| Mar 17, 2026 | 330.00 | 338.00 | 312.00 | 328.00 | 328.00 | -0.61% | 11,300 |
| Mar 16, 2026 | 332.00 | 342.00 | 308.00 | 330.00 | 330.00 | -0.60% | 21,300 |
| Mar 13, 2026 | 340.00 | 360.00 | 308.00 | 332.00 | 332.00 | -7.78% | 167,500 |
| Mar 12, 2026 | 376.00 | 398.00 | 326.00 | 360.00 | 360.00 | -0.55% | 157,400 |
| Mar 11, 2026 | 390.00 | 390.00 | 346.00 | 362.00 | 362.00 | -2.16% | 82,300 |
| Mar 10, 2026 | 466.00 | 505.00 | 364.00 | 370.00 | 370.00 | -8.42% | 698,500 |
| Mar 9, 2026 | 462.00 | 466.00 | 404.00 | 404.00 | 404.00 | -13.30% | 9,500 |
| Mar 6, 2026 | 466.00 | 476.00 | 440.00 | 466.00 | 466.00 | -2.10% | 5,900 |
| Mar 5, 2026 | 478.00 | 478.00 | 458.00 | 476.00 | 476.00 | 3.03% | 1,800 |
| Mar 4, 2026 | 474.00 | 476.00 | 458.00 | 462.00 | 462.00 | -3.35% | 8,900 |
| Mar 3, 2026 | 468.00 | 484.00 | 452.00 | 478.00 | 478.00 | - | 9,800 |