PT Mega Perintis Tbk ZONE

IDX · Indonesia · Consumer Non-Durables

IDR 620.00-15.00 (-2.36%)

Market closed· Oct 2, 2026, 7:51 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 625.00	-1.57%	IDR 630.00	IDR 630.00	IDR 560.00	2.90K
2026-10-01	IDR 635.00	-0.78%	IDR 615.00	IDR 645.00	IDR 550.00	95.80K
2026-09-30	IDR 640.00	-1.54%	IDR 615.00	IDR 645.00	IDR 615.00	27.40K
2026-09-29	IDR 650.00	-2.99%	IDR 655.00	IDR 655.00	IDR 650.00	1.40K
2026-09-28	IDR 670.00	-2.19%	IDR 660.00	IDR 685.00	IDR 630.00	20.40K
2026-09-25	IDR 685.00	-2.14%	IDR 705.00	IDR 705.00	IDR 630.00	16.20K
2026-09-24	IDR 700.00	+0.72%	IDR 700.00	IDR 700.00	IDR 690.00	42.60K
2026-09-23	IDR 695.00	+1.46%	IDR 685.00	IDR 705.00	IDR 675.00	20.50K
2026-09-22	IDR 685.00	-2.14%	IDR 705.00	IDR 705.00	IDR 640.00	61.60K
2026-09-21	IDR 700.00	+0.72%	IDR 695.00	IDR 710.00	IDR 695.00	13.80K
2026-09-18	IDR 695.00	-2.80%	IDR 715.00	IDR 720.00	IDR 695.00	21.00K
2026-09-17	IDR 715.00	+0.70%	IDR 695.00	IDR 735.00	IDR 680.00	107.10K
2026-09-16	IDR 710.00	+0.71%	IDR 700.00	IDR 710.00	IDR 685.00	21.20K
2026-09-15	IDR 705.00	-0.70%	IDR 710.00	IDR 720.00	IDR 695.00	15.70K
2026-09-14	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 680.00	82.10K
2026-09-11	IDR 710.00	0.00%	IDR 710.00	IDR 720.00	IDR 675.00	81.30K
2026-09-10	IDR 710.00	-1.39%	IDR 715.00	IDR 745.00	IDR 705.00	65.60K
2026-09-09	IDR 720.00	+0.70%	IDR 725.00	IDR 725.00	IDR 710.00	30.20K
2026-09-08	IDR 715.00	0.00%	IDR 725.00	IDR 725.00	IDR 705.00	41.00K
2026-09-07	IDR 715.00	-0.69%	IDR 720.00	IDR 720.00	IDR 705.00	34.80K
2026-09-04	IDR 720.00	0.00%	IDR 730.00	IDR 730.00	IDR 705.00	67.60K
2026-09-03	IDR 720.00	+0.70%	IDR 725.00	IDR 730.00	IDR 710.00	70.10K
2026-09-02	IDR 715.00	+0.70%	IDR 730.00	IDR 760.00	IDR 705.00	491.60K
2026-09-01	IDR 710.00	-7.79%	IDR 765.00	IDR 960.00	IDR 705.00	3.30M
2026-08-31	IDR 770.00	-1.28%	IDR 780.00	IDR 780.00	IDR 700.00	82.20K
2026-08-28	IDR 780.00	-3.11%	IDR 805.00	IDR 820.00	IDR 755.00	255.10K
2026-08-27	IDR 805.00	+13.38%	IDR 710.00	IDR 885.00	IDR 645.00	1.94M
2026-08-26	IDR 710.00	0.00%	IDR 715.00	IDR 715.00	IDR 695.00	6.30K
2026-08-24	IDR 710.00	-1.39%	IDR 715.00	IDR 725.00	IDR 710.00	5.80K
2026-08-21	IDR 720.00	0.00%	IDR 720.00	IDR 735.00	IDR 705.00	22.30K
2026-08-20	IDR 720.00	+0.70%	IDR 735.00	IDR 735.00	IDR 700.00	70.40K
2026-08-19	IDR 715.00	-1.38%	IDR 685.00	IDR 725.00	IDR 685.00	103.50K
2026-08-18	IDR 725.00	+2.11%	IDR 710.00	IDR 735.00	IDR 705.00	68.20K
2026-08-14	IDR 710.00	-2.07%	IDR 710.00	IDR 740.00	IDR 710.00	66.40K
2026-08-13	IDR 725.00	+0.69%	IDR 720.00	IDR 735.00	IDR 705.00	34.90K
2026-08-12	IDR 720.00	-2.70%	IDR 760.00	IDR 775.00	IDR 700.00	256.90K
2026-08-11	IDR 740.00	-5.13%	IDR 795.00	IDR 815.00	IDR 710.00	750.50K
2026-08-10	IDR 780.00	+6.85%	IDR 730.00	IDR 785.00	IDR 705.00	260.00K
2026-08-07	IDR 730.00	0.00%	IDR 730.00	IDR 730.00	IDR 705.00	95.00K
2026-08-06	IDR 730.00	-2.67%	IDR 740.00	IDR 740.00	IDR 690.00	145.40K
2026-08-05	IDR 750.00	+7.91%	IDR 715.00	IDR 840.00	IDR 710.00	1.05M
2026-08-04	IDR 695.00	-2.80%	IDR 710.00	IDR 710.00	IDR 675.00	81.10K
2026-08-03	IDR 715.00	-6.54%	IDR 765.00	IDR 765.00	IDR 700.00	185.30K
2026-07-31	IDR 765.00	+1.32%	IDR 725.00	IDR 775.00	IDR 720.00	216.20K
2026-07-30	IDR 755.00	-6.21%	IDR 800.00	IDR 800.00	IDR 700.00	414.00K
2026-07-29	IDR 805.00	+5.23%	IDR 900.00	IDR 950.00	IDR 765.00	1.81M
2026-07-28	IDR 765.00	+21.43%	IDR 690.00	IDR 785.00	IDR 690.00	3.72M
2026-07-27	IDR 630.00	+24.75%	IDR 505.00	IDR 630.00	IDR 500.00	1.13M
2026-07-24	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 494.00	49.20K
2026-07-23	IDR 510.00	0.00%	IDR 500.00	IDR 515.00	IDR 488.00	87.70K
2026-07-22	IDR 510.00	+0.99%	IDR 505.00	IDR 520.00	IDR 450.00	120.30K
2026-07-21	IDR 505.00	0.00%	IDR 525.00	IDR 525.00	IDR 500.00	182.40K
2026-07-20	IDR 505.00	0.00%	IDR 510.00	IDR 525.00	IDR 505.00	86.70K
2026-07-17	IDR 505.00	-2.88%	IDR 510.00	IDR 525.00	IDR 505.00	67.90K
2026-07-16	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	24.20K
2026-07-15	IDR 520.00	-0.95%	IDR 525.00	IDR 535.00	IDR 505.00	62.80K
2026-07-14	IDR 525.00	+5.00%	IDR 560.00	IDR 565.00	IDR 494.00	214.10K
2026-07-13	IDR 500.00	-7.41%	IDR 500.00	IDR 540.00	IDR 494.00	102.60K
2026-07-10	IDR 540.00	-0.92%	IDR 565.00	IDR 565.00	IDR 494.00	97.20K
2026-07-09	IDR 545.00	-0.91%	IDR 550.00	IDR 550.00	IDR 525.00	112.60K
2026-07-08	IDR 550.00	-0.90%	IDR 545.00	IDR 570.00	IDR 540.00	69.30K
2026-07-07	IDR 555.00	-1.77%	IDR 565.00	IDR 580.00	IDR 550.00	112.50K
2026-07-06	IDR 565.00	-0.88%	IDR 570.00	IDR 590.00	IDR 525.00	94.70K
2026-07-03	IDR 570.00	-2.56%	IDR 600.00	IDR 600.00	IDR 555.00	107.20K
2026-07-02	IDR 585.00	+1.74%	IDR 580.00	IDR 590.00	IDR 555.00	184.80K
2026-07-01	IDR 575.00	+1.77%	IDR 550.00	IDR 600.00	IDR 545.00	174.90K
2026-06-30	IDR 565.00	-11.02%	IDR 650.00	IDR 650.00	IDR 555.00	430.70K
2026-06-29	IDR 635.00	+8.55%	IDR 585.00	IDR 685.00	IDR 585.00	1.10M
2026-06-26	IDR 585.00	-4.88%	IDR 675.00	IDR 700.00	IDR 585.00	1.68M
2026-06-25	IDR 615.00	+21.78%	IDR 505.00	IDR 630.00	IDR 462.00	4.25M
2026-06-24	IDR 505.00	-14.41%	IDR 590.00	IDR 645.00	IDR 505.00	1.19M
2026-06-23	IDR 590.00	-13.24%	IDR 850.00	IDR 850.00	IDR 580.00	6.28M
2026-06-22	IDR 680.00	+24.77%	IDR 605.00	IDR 680.00	IDR 486.00	4.63M
2026-06-19	IDR 545.00	+25.00%	IDR 466.00	IDR 545.00	IDR 466.00	586.80K
2026-06-18	IDR 436.00	+24.57%	IDR 352.00	IDR 436.00	IDR 342.00	1.08M
2026-06-17	IDR 350.00	+1.16%	IDR 350.00	IDR 352.00	IDR 350.00	19.20K
2026-06-15	IDR 346.00	+1.76%	IDR 346.00	IDR 358.00	IDR 346.00	19.80K
2026-06-12	IDR 340.00	-2.86%	IDR 340.00	IDR 352.00	IDR 338.00	84.90K
2026-06-11	IDR 350.00	0.00%	IDR 350.00	IDR 354.00	IDR 338.00	20.50K
2026-06-10	IDR 350.00	+3.55%	IDR 346.00	IDR 358.00	IDR 336.00	25.80K
2026-06-09	IDR 338.00	+1.20%	IDR 334.00	IDR 340.00	IDR 332.00	14.70K
2026-06-08	IDR 334.00	-1.76%	IDR 340.00	IDR 346.00	IDR 334.00	38.10K
2026-06-05	IDR 340.00	-2.30%	IDR 342.00	IDR 348.00	IDR 340.00	49.60K
2026-06-04	IDR 348.00	0.00%	IDR 348.00	IDR 348.00	IDR 342.00	109.70K
2026-06-03	IDR 348.00	+0.58%	IDR 344.00	IDR 354.00	IDR 342.00	134.00K
2026-06-02	IDR 346.00	+1.17%	IDR 342.00	IDR 350.00	IDR 340.00	41.80K
2026-05-29	IDR 342.00	0.00%	IDR 342.00	IDR 354.00	IDR 340.00	82.60K
2026-05-28	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-27	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-26	IDR 342.00	-2.29%	IDR 350.00	IDR 354.00	IDR 342.00	138.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 625.00	-1.57%	IDR 630.00	IDR 630.00	IDR 560.00	2.90K
2026-10-01	IDR 635.00	-0.78%	IDR 615.00	IDR 645.00	IDR 550.00	95.80K
2026-09-30	IDR 640.00	-1.54%	IDR 615.00	IDR 645.00	IDR 615.00	27.40K
2026-09-29	IDR 650.00	-2.99%	IDR 655.00	IDR 655.00	IDR 650.00	1.40K
2026-09-28	IDR 670.00	-2.19%	IDR 660.00	IDR 685.00	IDR 630.00	20.40K
2026-09-25	IDR 685.00	-2.14%	IDR 705.00	IDR 705.00	IDR 630.00	16.20K
2026-09-24	IDR 700.00	+0.72%	IDR 700.00	IDR 700.00	IDR 690.00	42.60K
2026-09-23	IDR 695.00	+1.46%	IDR 685.00	IDR 705.00	IDR 675.00	20.50K
2026-09-22	IDR 685.00	-2.14%	IDR 705.00	IDR 705.00	IDR 640.00	61.60K
2026-09-21	IDR 700.00	+0.72%	IDR 695.00	IDR 710.00	IDR 695.00	13.80K
2026-09-18	IDR 695.00	-2.80%	IDR 715.00	IDR 720.00	IDR 695.00	21.00K
2026-09-17	IDR 715.00	+0.70%	IDR 695.00	IDR 735.00	IDR 680.00	107.10K
2026-09-16	IDR 710.00	+0.71%	IDR 700.00	IDR 710.00	IDR 685.00	21.20K
2026-09-15	IDR 705.00	-0.70%	IDR 710.00	IDR 720.00	IDR 695.00	15.70K
2026-09-14	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 680.00	82.10K
2026-09-11	IDR 710.00	0.00%	IDR 710.00	IDR 720.00	IDR 675.00	81.30K
2026-09-10	IDR 710.00	-1.39%	IDR 715.00	IDR 745.00	IDR 705.00	65.60K
2026-09-09	IDR 720.00	+0.70%	IDR 725.00	IDR 725.00	IDR 710.00	30.20K
2026-09-08	IDR 715.00	0.00%	IDR 725.00	IDR 725.00	IDR 705.00	41.00K
2026-09-07	IDR 715.00	-0.69%	IDR 720.00	IDR 720.00	IDR 705.00	34.80K
2026-09-04	IDR 720.00	0.00%	IDR 730.00	IDR 730.00	IDR 705.00	67.60K
2026-09-03	IDR 720.00	+0.70%	IDR 725.00	IDR 730.00	IDR 710.00	70.10K
2026-09-02	IDR 715.00	+0.70%	IDR 730.00	IDR 760.00	IDR 705.00	491.60K
2026-09-01	IDR 710.00	-7.79%	IDR 765.00	IDR 960.00	IDR 705.00	3.30M
2026-08-31	IDR 770.00	-1.28%	IDR 780.00	IDR 780.00	IDR 700.00	82.20K
2026-08-28	IDR 780.00	-3.11%	IDR 805.00	IDR 820.00	IDR 755.00	255.10K
2026-08-27	IDR 805.00	+13.38%	IDR 710.00	IDR 885.00	IDR 645.00	1.94M
2026-08-26	IDR 710.00	0.00%	IDR 715.00	IDR 715.00	IDR 695.00	6.30K
2026-08-24	IDR 710.00	-1.39%	IDR 715.00	IDR 725.00	IDR 710.00	5.80K
2026-08-21	IDR 720.00	0.00%	IDR 720.00	IDR 735.00	IDR 705.00	22.30K
2026-08-20	IDR 720.00	+0.70%	IDR 735.00	IDR 735.00	IDR 700.00	70.40K
2026-08-19	IDR 715.00	-1.38%	IDR 685.00	IDR 725.00	IDR 685.00	103.50K
2026-08-18	IDR 725.00	+2.11%	IDR 710.00	IDR 735.00	IDR 705.00	68.20K
2026-08-14	IDR 710.00	-2.07%	IDR 710.00	IDR 740.00	IDR 710.00	66.40K
2026-08-13	IDR 725.00	+0.69%	IDR 720.00	IDR 735.00	IDR 705.00	34.90K
2026-08-12	IDR 720.00	-2.70%	IDR 760.00	IDR 775.00	IDR 700.00	256.90K
2026-08-11	IDR 740.00	-5.13%	IDR 795.00	IDR 815.00	IDR 710.00	750.50K
2026-08-10	IDR 780.00	+6.85%	IDR 730.00	IDR 785.00	IDR 705.00	260.00K
2026-08-07	IDR 730.00	0.00%	IDR 730.00	IDR 730.00	IDR 705.00	95.00K
2026-08-06	IDR 730.00	-2.67%	IDR 740.00	IDR 740.00	IDR 690.00	145.40K
2026-08-05	IDR 750.00	+7.91%	IDR 715.00	IDR 840.00	IDR 710.00	1.05M
2026-08-04	IDR 695.00	-2.80%	IDR 710.00	IDR 710.00	IDR 675.00	81.10K
2026-08-03	IDR 715.00	-6.54%	IDR 765.00	IDR 765.00	IDR 700.00	185.30K
2026-07-31	IDR 765.00	+1.32%	IDR 725.00	IDR 775.00	IDR 720.00	216.20K
2026-07-30	IDR 755.00	-6.21%	IDR 800.00	IDR 800.00	IDR 700.00	414.00K
2026-07-29	IDR 805.00	+5.23%	IDR 900.00	IDR 950.00	IDR 765.00	1.81M
2026-07-28	IDR 765.00	+21.43%	IDR 690.00	IDR 785.00	IDR 690.00	3.72M
2026-07-27	IDR 630.00	+24.75%	IDR 505.00	IDR 630.00	IDR 500.00	1.13M
2026-07-24	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 494.00	49.20K
2026-07-23	IDR 510.00	0.00%	IDR 500.00	IDR 515.00	IDR 488.00	87.70K
2026-07-22	IDR 510.00	+0.99%	IDR 505.00	IDR 520.00	IDR 450.00	120.30K
2026-07-21	IDR 505.00	0.00%	IDR 525.00	IDR 525.00	IDR 500.00	182.40K
2026-07-20	IDR 505.00	0.00%	IDR 510.00	IDR 525.00	IDR 505.00	86.70K
2026-07-17	IDR 505.00	-2.88%	IDR 510.00	IDR 525.00	IDR 505.00	67.90K
2026-07-16	IDR 520.00	0.00%	IDR 520.00	IDR 525.00	IDR 505.00	24.20K
2026-07-15	IDR 520.00	-0.95%	IDR 525.00	IDR 535.00	IDR 505.00	62.80K
2026-07-14	IDR 525.00	+5.00%	IDR 560.00	IDR 565.00	IDR 494.00	214.10K
2026-07-13	IDR 500.00	-7.41%	IDR 500.00	IDR 540.00	IDR 494.00	102.60K
2026-07-10	IDR 540.00	-0.92%	IDR 565.00	IDR 565.00	IDR 494.00	97.20K
2026-07-09	IDR 545.00	-0.91%	IDR 550.00	IDR 550.00	IDR 525.00	112.60K
2026-07-08	IDR 550.00	-0.90%	IDR 545.00	IDR 570.00	IDR 540.00	69.30K
2026-07-07	IDR 555.00	-1.77%	IDR 565.00	IDR 580.00	IDR 550.00	112.50K
2026-07-06	IDR 565.00	-0.88%	IDR 570.00	IDR 590.00	IDR 525.00	94.70K
2026-07-03	IDR 570.00	-2.56%	IDR 600.00	IDR 600.00	IDR 555.00	107.20K
2026-07-02	IDR 585.00	+1.74%	IDR 580.00	IDR 590.00	IDR 555.00	184.80K
2026-07-01	IDR 575.00	+1.77%	IDR 550.00	IDR 600.00	IDR 545.00	174.90K
2026-06-30	IDR 565.00	-11.02%	IDR 650.00	IDR 650.00	IDR 555.00	430.70K
2026-06-29	IDR 635.00	+8.55%	IDR 585.00	IDR 685.00	IDR 585.00	1.10M
2026-06-26	IDR 585.00	-4.88%	IDR 675.00	IDR 700.00	IDR 585.00	1.68M
2026-06-25	IDR 615.00	+21.78%	IDR 505.00	IDR 630.00	IDR 462.00	4.25M
2026-06-24	IDR 505.00	-14.41%	IDR 590.00	IDR 645.00	IDR 505.00	1.19M
2026-06-23	IDR 590.00	-13.24%	IDR 850.00	IDR 850.00	IDR 580.00	6.28M
2026-06-22	IDR 680.00	+24.77%	IDR 605.00	IDR 680.00	IDR 486.00	4.63M
2026-06-19	IDR 545.00	+25.00%	IDR 466.00	IDR 545.00	IDR 466.00	586.80K
2026-06-18	IDR 436.00	+24.57%	IDR 352.00	IDR 436.00	IDR 342.00	1.08M
2026-06-17	IDR 350.00	+1.16%	IDR 350.00	IDR 352.00	IDR 350.00	19.20K
2026-06-15	IDR 346.00	+1.76%	IDR 346.00	IDR 358.00	IDR 346.00	19.80K
2026-06-12	IDR 340.00	-2.86%	IDR 340.00	IDR 352.00	IDR 338.00	84.90K
2026-06-11	IDR 350.00	0.00%	IDR 350.00	IDR 354.00	IDR 338.00	20.50K
2026-06-10	IDR 350.00	+3.55%	IDR 346.00	IDR 358.00	IDR 336.00	25.80K
2026-06-09	IDR 338.00	+1.20%	IDR 334.00	IDR 340.00	IDR 332.00	14.70K
2026-06-08	IDR 334.00	-1.76%	IDR 340.00	IDR 346.00	IDR 334.00	38.10K
2026-06-05	IDR 340.00	-2.30%	IDR 342.00	IDR 348.00	IDR 340.00	49.60K
2026-06-04	IDR 348.00	0.00%	IDR 348.00	IDR 348.00	IDR 342.00	109.70K
2026-06-03	IDR 348.00	+0.58%	IDR 344.00	IDR 354.00	IDR 342.00	134.00K
2026-06-02	IDR 346.00	+1.17%	IDR 342.00	IDR 350.00	IDR 340.00	41.80K
2026-05-29	IDR 342.00	0.00%	IDR 342.00	IDR 354.00	IDR 340.00	82.60K
2026-05-28	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-27	IDR 342.00	0.00%	IDR 342.00	IDR 342.00	IDR 342.00	0
2026-05-26	IDR 342.00	-2.29%	IDR 350.00	IDR 354.00	IDR 342.00	138.00K