Stock listing
IDX:ZONE PT Mega Perintis Tbk Saham
Follow PT Mega Perintis Tbk into a list and get an email when it puts out news.
Share price · IDX:ZONE
660.00 IDR +10.00 (+1.5%)
Close on Oct 30, 2026
- Day range
- 605.00 – 670.00 IDROct 30, 2026
- Volume
- 80,600 sharesOct 30, 2026
- Market cap
- 574.3B IDRAt the close on Oct 30, 2026 · price × 870.2M shares outstanding
- 52-week range
- 308.00 – 1,000.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 256.2M IDRMedian day 80,600 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ZONE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 660.00 | +10.00 | +1.5% | 610.00 | 670.00 | 605.00 | 80,600 | |
| 650.00 | -45.00 | -6.5% | 695.00 | 695.00 | 650.00 | 141,400 | |
| 695.00 | 0.00 | 0.0% | 695.00 | 695.00 | 655.00 | 35,400 | |
| 695.00 | -50.00 | -6.7% | 745.00 | 745.00 | 695.00 | 47,100 | |
| 745.00 | +5.00 | +0.7% | 775.00 | 775.00 | 720.00 | 32,300 | |
| 740.00 | +25.00 | +3.5% | 735.00 | 765.00 | 715.00 | 99,500 | |
| 715.00 | -35.00 | -4.7% | 705.00 | 755.00 | 705.00 | 190,000 | |
| 750.00 | +110.00 | +17.2% | 640.00 | 795.00 | 600.00 | 512,700 | |
| 640.00 | +25.00 | +4.1% | 615.00 | 675.00 | 575.00 | 166,600 | |
| 615.00 | -45.00 | -6.8% | 650.00 | 650.00 | 615.00 | 159,500 | |
| 660.00 | -115.00 | -14.8% | 660.00 | 775.00 | 660.00 | 391,400 | |
| 775.00 | 0.00 | 0.0% | 790.00 | 815.00 | 665.00 | 708,700 | |
| 775.00 | -5.00 | -0.6% | 780.00 | 865.00 | 695.00 | 923,800 | |
| 780.00 | -30.00 | -3.7% | 890.00 | 1,000.00 | 750.00 | 5,247,800 | |
| 810.00 | +160.00 | +24.6% | 700.00 | 810.00 | 675.00 | 2,376,200 | |
| 650.00 | +20.00 | +3.2% | 635.00 | 680.00 | 615.00 | 36,700 | |
| 630.00 | 0.00 | 0.0% | 630.00 | 665.00 | 600.00 | 101,400 | |
| 630.00 | +5.00 | +0.8% | 625.00 | 630.00 | 575.00 | 45,600 | |
| 625.00 | +10.00 | +1.6% | 625.00 | 725.00 | 620.00 | 704,400 | |
| 615.00 | -5.00 | -0.8% | 620.00 | 620.00 | 600.00 | 27,200 | |
| 620.00 | -15.00 | -2.4% | 630.00 | 630.00 | 560.00 | 3,400 | |
| 635.00 | -5.00 | -0.8% | 615.00 | 645.00 | 550.00 | 95,800 | |
| 640.00 | -10.00 | -1.5% | 615.00 | 645.00 | 615.00 | 27,400 | |
| 650.00 | -20.00 | -3.0% | 655.00 | 655.00 | 650.00 | 1,400 | |
| 670.00 | -15.00 | -2.2% | 660.00 | 685.00 | 630.00 | 20,400 | |
| 685.00 | -15.00 | -2.1% | 705.00 | 705.00 | 630.00 | 16,200 | |
| 700.00 | +5.00 | +0.7% | 700.00 | 700.00 | 690.00 | 42,600 | |
| 695.00 | +10.00 | +1.5% | 685.00 | 705.00 | 675.00 | 20,500 | |
| 685.00 | -15.00 | -2.1% | 705.00 | 705.00 | 640.00 | 61,600 | |
| 700.00 | +5.00 | +0.7% | 695.00 | 710.00 | 695.00 | 13,800 | |
| 695.00 | -20.00 | -2.8% | 715.00 | 720.00 | 695.00 | 21,000 | |
| 715.00 | +5.00 | +0.7% | 695.00 | 735.00 | 680.00 | 107,100 | |
| 710.00 | +5.00 | +0.7% | 700.00 | 710.00 | 685.00 | 21,200 | |
| 705.00 | -5.00 | -0.7% | 710.00 | 720.00 | 695.00 | 15,700 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 710.00 | 680.00 | 82,100 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 720.00 | 675.00 | 81,300 | |
| 710.00 | -10.00 | -1.4% | 715.00 | 745.00 | 705.00 | 65,600 | |
| 720.00 | +5.00 | +0.7% | 725.00 | 725.00 | 710.00 | 30,200 | |
| 715.00 | 0.00 | 0.0% | 725.00 | 725.00 | 705.00 | 41,000 | |
| 715.00 | -5.00 | -0.7% | 720.00 | 720.00 | 705.00 | 34,800 | |
| 720.00 | 0.00 | 0.0% | 730.00 | 730.00 | 705.00 | 67,600 | |
| 720.00 | +5.00 | +0.7% | 725.00 | 730.00 | 710.00 | 70,100 | |
| 715.00 | +5.00 | +0.7% | 730.00 | 760.00 | 705.00 | 491,600 | |
| 710.00 | -60.00 | -7.8% | 765.00 | 960.00 | 705.00 | 3,302,800 | |
| 770.00 | -10.00 | -1.3% | 780.00 | 780.00 | 700.00 | 82,200 | |
| 780.00 | -25.00 | -3.1% | 805.00 | 820.00 | 755.00 | 255,100 | |
| 805.00 | +95.00 | +13.4% | 710.00 | 885.00 | 645.00 | 1,938,900 | |
| 710.00 | 0.00 | 0.0% | 715.00 | 715.00 | 695.00 | 6,300 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 710.00 | 710.00 | 0 | |
| 710.00 | -10.00 | -1.4% | 715.00 | 725.00 | 710.00 | 5,800 | |
| 720.00 | 0.00 | 0.0% | 720.00 | 735.00 | 705.00 | 22,300 | |
| 720.00 | +5.00 | +0.7% | 735.00 | 735.00 | 700.00 | 70,400 | |
| 715.00 | -10.00 | -1.4% | 685.00 | 725.00 | 685.00 | 103,500 | |
| 725.00 | +15.00 | +2.1% | 710.00 | 735.00 | 705.00 | 68,200 | |
| 710.00 | 0.00 | 0.0% | 710.00 | 710.00 | 710.00 | 0 | |
| 710.00 | -15.00 | -2.1% | 710.00 | 740.00 | 710.00 | 66,400 | |
| 725.00 | +5.00 | +0.7% | 720.00 | 735.00 | 705.00 | 34,900 | |
| 720.00 | -20.00 | -2.7% | 760.00 | 775.00 | 700.00 | 256,900 | |
| 740.00 | -40.00 | -5.1% | 795.00 | 815.00 | 710.00 | 750,500 | |
| 780.00 | +50.00 | +6.8% | 730.00 | 785.00 | 705.00 | 260,000 | |
| 730.00 | 0.00 | 0.0% | 730.00 | 730.00 | 705.00 | 95,000 | |
| 730.00 | -20.00 | -2.7% | 740.00 | 740.00 | 690.00 | 145,400 | |
| 750.00 | +55.00 | +7.9% | 715.00 | 840.00 | 710.00 | 1,052,100 | |
| 695.00 | -20.00 | -2.8% | 710.00 | 710.00 | 675.00 | 81,100 | |
| 715.00 | -50.00 | -6.5% | 765.00 | 765.00 | 700.00 | 185,300 | |
| 765.00 | +10.00 | +1.3% | 725.00 | 775.00 | 720.00 | 216,200 | |
| 755.00 | -50.00 | -6.2% | 800.00 | 800.00 | 700.00 | 414,000 |
- Ticker
- IDX:ZONE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 31, 2026
Advertisement Submission
Latest news
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 775.00 (0.0%) on Oct 15, 2026
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 810.00 (+24.6%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 630.00 (0.0%) on Oct 8, 2026
Public Expose Report Disclosure - Annual
Jun 7, 2026
Closed 334.00 (-1.8%) on Jun 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 5, 2026
Closed 340.00 (-2.3%) on Jun 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 4, 2026
Closed 340.00 (-2.3%) on Jun 5, 2026
Public Expose Material Submission - Annual
May 26, 2026
Closed 342.00 (-2.3%) on May 26, 2026
General Announcement Public Expose - Annual
May 13, 2026
Closed 336.00 (-2.3%) on May 13, 2026
Invitation of Annual General Meeting of Shareholders
May 12, 2026
Closed 344.00 (-5.5%) on May 12, 2026
Decks
IPO Roadshow (November 2018)
IPO roadshow · 42 slides · November 2018
PT Mega Perintis Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 31, 2026 · oldest 2026
- Decks
- 1 deck · latest November 2018
Log in to ask 6ix AI your own questions about PT Mega Perintis Tbk.