PT Mega Perintis Tbk(ID:ZONE)
Rp620.00-5.00 (-0.80%)
ID:ZONE
PT Mega Perintis Tbk historical prices
Rp620.00
At close:-5.00 (-0.80%)
PT Mega Perintis Tbk (ZONE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 620.00 | 670.00 | 590.00 | 620.00 | 620.00 | -0.80% | 18,200 | 0.06 |
| Nov 10, 2026 | 590.00 | 625.00 | 590.00 | 625.00 | 625.00 | +2.46% | 4,400 | 0.01 |
| Nov 09, 2026 | 635.00 | 635.00 | 595.00 | 625.00 | 625.00 | +2.46% | 14,400 | 0.05 |
| Nov 06, 2026 | 595.00 | 630.00 | 590.00 | 610.00 | 610.00 | 0.00% | 16,300 | 0.05 |
| Nov 05, 2026 | 645.00 | 645.00 | 590.00 | 610.00 | 610.00 | -1.61% | 61,600 | 0.19 |
| Nov 04, 2026 | 615.00 | 630.00 | 600.00 | 620.00 | 620.00 | -0.80% | 6,800 | 0.02 |
| Nov 03, 2026 | 630.00 | 675.00 | 620.00 | 625.00 | 625.00 | -2.34% | 52,100 | 0.16 |
| Nov 02, 2026 | 615.00 | 655.00 | 615.00 | 640.00 | 640.00 | -3.03% | 76,600 | 0.22 |
| Oct 30, 2026 | 610.00 | 670.00 | 605.00 | 660.00 | 660.00 | +1.54% | 80,600 | 0.23 |
| Oct 29, 2026 | 695.00 | 695.00 | 650.00 | 650.00 | 650.00 | -6.47% | 141,400 | 0.41 |
| Oct 28, 2026 | 695.00 | 695.00 | 655.00 | 695.00 | 695.00 | 0.00% | 35,400 | 0.10 |
| Oct 27, 2026 | 745.00 | 745.00 | 695.00 | 695.00 | 695.00 | -6.71% | 47,100 | 0.13 |
| Oct 26, 2026 | 775.00 | 775.00 | 720.00 | 745.00 | 745.00 | +0.68% | 32,300 | 0.08 |
| Oct 23, 2026 | 735.00 | 765.00 | 715.00 | 740.00 | 740.00 | +3.50% | 99,500 | 0.22 |
| Oct 22, 2026 | 705.00 | 755.00 | 705.00 | 715.00 | 715.00 | -4.67% | 190,000 | 0.41 |
| Oct 21, 2026 | 640.00 | 795.00 | 600.00 | 750.00 | 750.00 | +17.19% | 512,700 | 1.14 |
| Oct 20, 2026 | 615.00 | 675.00 | 575.00 | 640.00 | 640.00 | +4.07% | 166,600 | 0.37 |
| Oct 19, 2026 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | -6.82% | 159,500 | 0.36 |
| Oct 16, 2026 | 660.00 | 775.00 | 660.00 | 660.00 | 660.00 | -14.84% | 348,100 | 0.78 |
| Oct 15, 2026 | 790.00 | 815.00 | 665.00 | 775.00 | 775.00 | 0.00% | 708,700 | 1.62 |
| Oct 14, 2026 | 780.00 | 865.00 | 695.00 | 775.00 | 775.00 | -0.64% | 923,800 | 2.19 |
| Oct 13, 2026 | 890.00 | 1,000.00 | 750.00 | 780.00 | 780.00 | -3.70% | 5,247,800 | 15.44 |
| Oct 12, 2026 | 700.00 | 810.00 | 675.00 | 810.00 | 810.00 | +24.62% | 2,376,200 | 7.84 |
| Oct 09, 2026 | 635.00 | 680.00 | 615.00 | 650.00 | 650.00 | +3.17% | 36,700 | 0.12 |
| Oct 08, 2026 | 630.00 | 665.00 | 600.00 | 630.00 | 630.00 | 0.00% | 101,400 | 0.33 |
| Oct 07, 2026 | 625.00 | 630.00 | 575.00 | 630.00 | 630.00 | +0.80% | 45,600 | 0.15 |
| Oct 06, 2026 | 625.00 | 725.00 | 620.00 | 625.00 | 625.00 | +1.63% | 704,400 | 2.37 |
| Oct 05, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -0.81% | 27,200 | 0.09 |
| Oct 02, 2026 | 630.00 | 630.00 | 560.00 | 620.00 | 620.00 | -2.36% | 3,400 | 0.01 |
| Oct 01, 2026 | 615.00 | 645.00 | 550.00 | 635.00 | 635.00 | -0.78% | 95,800 | 0.32 |
| Sep 30, 2026 | 615.00 | 645.00 | 615.00 | 640.00 | 640.00 | -1.54% | 27,400 | 0.09 |
| Sep 29, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -2.99% | 1,400 | 0.00 |
| Sep 28, 2026 | 660.00 | 685.00 | 630.00 | 670.00 | 670.00 | -2.19% | 20,400 | 0.07 |
| Sep 25, 2026 | 705.00 | 705.00 | 630.00 | 685.00 | 685.00 | -2.14% | 16,200 | 0.05 |
| Sep 24, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | +0.72% | 42,600 | 0.13 |
| Sep 23, 2026 | 685.00 | 705.00 | 675.00 | 695.00 | 695.00 | +1.46% | 20,500 | 0.06 |
| Sep 22, 2026 | 705.00 | 705.00 | 640.00 | 685.00 | 685.00 | -2.14% | 61,600 | 0.15 |
| Sep 21, 2026 | 695.00 | 710.00 | 695.00 | 700.00 | 700.00 | +0.72% | 13,800 | 0.03 |
| Sep 18, 2026 | 715.00 | 720.00 | 695.00 | 695.00 | 695.00 | -2.80% | 21,000 | 0.04 |
| Sep 17, 2026 | 695.00 | 735.00 | 680.00 | 715.00 | 715.00 | +0.70% | 107,100 | 0.17 |
| Sep 16, 2026 | 700.00 | 710.00 | 685.00 | 710.00 | 710.00 | +0.71% | 21,200 | 0.03 |
| Sep 15, 2026 | 710.00 | 720.00 | 695.00 | 705.00 | 705.00 | -0.70% | 15,700 | 0.02 |
| Sep 14, 2026 | 710.00 | 710.00 | 680.00 | 710.00 | 710.00 | 0.00% | 82,100 | 0.13 |
| Sep 11, 2026 | 710.00 | 720.00 | 675.00 | 710.00 | 710.00 | 0.00% | 81,300 | 0.13 |
| Sep 10, 2026 | 715.00 | 745.00 | 705.00 | 710.00 | 710.00 | -1.39% | 65,600 | 0.10 |
| Sep 09, 2026 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | +0.70% | 30,200 | 0.05 |
| Sep 08, 2026 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 0.00% | 41,000 | 0.06 |
| Sep 07, 2026 | 720.00 | 720.00 | 705.00 | 715.00 | 715.00 | -0.69% | 34,800 | 0.05 |
| Sep 04, 2026 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 0.00% | 67,600 | 0.11 |
| Sep 03, 2026 | 725.00 | 730.00 | 710.00 | 720.00 | 720.00 | +0.70% | 70,100 | 0.11 |
