Efek Terdaftar

MEGA PERINTIS Tbk, PT

Security name
MEGA PERINTIS Tbk
Issuer
MEGA PERINTIS Tbk, PT
ISIN Code
ID1000147408
Short Code
ZONE
Type
Saham Biasa
Listing Date
12 Desember 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
197,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
870,171,478 (Total)
As of 29 Apr 2025
40.64% Scripless = 353,646,478.000
Local Percentage
40.64%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2024 0 1,100 1,085 1,090 482 52,931,000 19
09 Jul 2024 0 1,010 995 1,010 310 31,124,000 22
16 Jul 2024 0 1,255 1,005 1,240 1,110 113,635,000 29
17 Jul 2024 0 1,230 1,115 1,195 903 106,765,500 41
22 Jul 2024 0 1,090 960 990 2,020 202,693,500 175
24 Jul 2024 0 995 955 970 96 9,277,000 27
26 Jul 2024 0 985 970 985 53 5,144,000 5
31 Jul 2024 0 945 865 895 897 81,460,000 53
01 Aug 2024 0 900 875 895 390 34,664,000 20
12 Aug 2024 885 890 885 890 218 19,305,500 8
13 Aug 2024 890 895 890 895 2,008 179,237,000 17
14 Aug 2024 890 895 875 895 35 3,084,000 8
15 Aug 2024 890 895 890 895 33 2,945,000 6
16 Aug 2024 895 895 895 895 126 11,277,000 3
19 Aug 2024 895 895 895 895 5 447,500 3
20 Aug 2024 895 895 865 895 169 14,890,000 24
21 Aug 2024 890 895 890 895 120 10,712,500 6
22 Aug 2024 895 895 895 895 75 6,712,500 2
26 Aug 2024 900 900 890 900 179 16,103,000 10
27 Aug 2024 900 900 895 900 356 31,950,000 5
28 Aug 2024 900 900 900 900 150 13,500,000 2
29 Aug 2024 900 900 895 900 715 64,038,500 8
26 Sep 2024 905 905 885 890 488 43,768,500 20
27 Sep 2024 880 890 875 875 350 30,927,000 17
30 Sep 2024 875 880 870 875 637 55,745,500 14
01 Oct 2024 875 875 870 875 232 20,299,000 4
02 Oct 2024 870 880 870 880 330 28,937,000 6
03 Oct 2024 875 880 870 875 872 76,057,000 20
04 Oct 2024 870 875 870 875 226 19,766,000 10
07 Oct 2024 875 875 870 875 324 28,308,500 8
08 Oct 2024 875 875 870 875 245 21,435,500 10
09 Oct 2024 875 880 870 880 1,401 122,707,500 24
10 Oct 2024 880 885 880 885 385 33,947,500 7
11 Oct 2024 885 890 885 890 271 24,028,500 8
14 Oct 2024 890 895 880 880 451 40,195,500 11
15 Oct 2024 880 885 875 880 1,551 136,298,000 22
16 Oct 2024 880 880 880 880 500 44,000,000 9
17 Oct 2024 880 880 870 880 233 20,498,500 12
18 Oct 2024 880 880 875 880 374 32,857,500 13
21 Oct 2024 880 885 880 885 878 77,265,000 15
22 Oct 2024 885 885 885 885 233 20,620,500 5
23 Oct 2024 885 890 885 885 615 54,542,500 17
24 Oct 2024 880 880 880 880 2,293 201,784,000 17
25 Oct 2024 875 885 875 885 1,235 108,680,000 10
28 Oct 2024 885 885 880 885 1,078 94,875,500 8
29 Oct 2024 885 885 885 885 292 25,842,000 12
30 Oct 2024 885 885 880 880 55 4,866,000 4
31 Oct 2024 875 880 875 880 13 1,143,000 3
01 Nov 2024 880 880 865 875 1,733 151,699,500 25
04 Nov 2024 875 880 870 875 2,084 181,785,500 28
05 Nov 2024 875 880 855 880 642 56,098,500 29
06 Nov 2024 880 885 875 880 850 74,821,500 18
07 Nov 2024 880 885 880 885 719 63,298,000 13
08 Nov 2024 885 890 885 890 688 61,064,500 13
11 Nov 2024 890 890 870 870 593 52,480,000 28
12 Nov 2024 870 880 870 875 921 80,654,500 21
13 Nov 2024 865 875 855 875 468 40,425,500 27
14 Nov 2024 875 880 870 875 1,583 138,338,500 17
15 Nov 2024 875 885 875 885 1,142 100,401,500 22
18 Nov 2024 885 890 880 890 844 74,722,500 13
19 Nov 2024 880 895 880 890 1,377 122,478,500 34
20 Nov 2024 890 895 880 890 1,204 106,799,000 20
21 Nov 2024 890 895 890 890 970 86,515,500 22
22 Nov 2024 890 890 885 890 1,580 139,896,000 31
25 Nov 2024 890 900 880 885 5,293 468,318,000 46
28 Nov 2024 865 865 835 835 1,819 155,475,500 52
29 Nov 2024 835 835 825 835 2,964 246,080,000 49
02 Dec 2024 835 840 820 830 678 56,616,000 24
03 Dec 2024 830 830 805 815 895 73,739,000 30
04 Dec 2024 815 815 790 815 687 55,490,500 40
05 Dec 2024 815 815 810 815 2,256 182,819,000 12
06 Dec 2024 815 815 810 815 1,968 159,488,500 27
09 Dec 2024 815 815 805 815 2,545 206,312,000 20
10 Dec 2024 815 820 815 815 1,993 162,457,000 20
11 Dec 2024 815 825 815 825 3,215 263,458,000 41
12 Dec 2024 825 830 825 830 2,288 189,207,500 30
13 Dec 2024 825 825 810 820 259 21,087,000 23
16 Dec 2024 820 820 810 820 1,714 139,744,000 36
17 Dec 2024 820 820 810 810 4,648 376,869,500 50
18 Dec 2024 810 820 810 820 2,138 174,610,500 21
19 Dec 2024 815 820 815 820 2,117 172,631,500 25
20 Dec 2024 820 825 820 825 1,917 157,248,000 24
23 Dec 2024 825 835 825 835 2,222 184,044,000 35
24 Dec 2024 835 835 820 835 2,159 179,257,500 23
27 Dec 2024 825 830 815 825 196 16,123,000 15
30 Dec 2024 825 825 815 825 1,990 162,785,000 22
02 Jan 2025 820 825 815 820 2,063 168,184,500 23
03 Jan 2025 820 825 815 820 2,101 173,080,000 26
06 Jan 2025 820 825 810 820 2,419 198,208,500 41
07 Jan 2025 820 820 815 815 2,402 195,865,500 34
08 Jan 2025 815 820 815 820 1,996 162,786,000 30
09 Jan 2025 820 820 805 805 2,953 240,735,000 45
10 Jan 2025 805 820 805 815 2,245 182,167,500 38
13 Jan 2025 815 815 805 805 1,405 114,415,000 20
14 Jan 2025 805 815 805 815 1,355 109,552,500 21
15 Jan 2025 815 825 815 825 1,419 116,208,500 25
16 Jan 2025 825 830 825 825 1,963 162,180,000 30
17 Jan 2025 825 830 805 825 2,294 189,154,000 55
20 Jan 2025 825 830 820 830 2,333 192,487,500 51
21 Jan 2025 830 840 825 830 2,082 173,345,000 45
22 Jan 2025 830 840 825 830 1,970 164,242,000 34
23 Jan 2025 795 825 795 825 2,515 205,796,000 68
24 Jan 2025 825 835 820 820 1,654 137,032,000 29
30 Jan 2025 825 825 810 825 1,548 127,120,500 34
31 Jan 2025 825 825 795 820 1,499 122,281,500 54
03 Feb 2025 820 820 805 815 1,327 108,035,500 34
04 Feb 2025 815 815 810 810 1,685 136,552,500 32
05 Feb 2025 810 820 810 820 1,642 133,976,000 29
06 Feb 2025 820 820 800 810 1,791 145,861,000 38
07 Feb 2025 810 815 795 810 1,616 130,884,000 33
10 Feb 2025 810 815 810 810 2,325 188,813,500 41
11 Feb 2025 810 820 795 810 2,394 194,556,000 44
12 Feb 2025 810 820 810 815 2,291 186,419,000 39
13 Feb 2025 815 825 815 820 1,817 148,614,500 34
14 Feb 2025 820 825 815 820 1,538 125,721,000 27
17 Feb 2025 820 830 820 820 1,856 152,547,500 29
18 Feb 2025 815 820 815 820 1,547 126,250,500 26
19 Feb 2025 820 820 815 820 1,566 127,755,000 28
20 Feb 2025 820 825 810 820 2,136 175,062,500 46
21 Feb 2025 820 825 815 815 1,422 117,079,000 26
24 Feb 2025 815 815 800 815 1,853 150,983,000 36
25 Feb 2025 815 820 815 820 2,791 227,619,500 27
26 Feb 2025 820 820 805 820 1,328 108,178,500 22
27 Feb 2025 820 820 810 820 1,583 129,159,000 24
28 Feb 2025 820 825 815 820 2,158 177,033,500 32
03 Mar 2025 820 820 810 815 506 41,323,000 15
04 Mar 2025 815 815 810 810 1,168 94,828,000 14
05 Mar 2025 810 820 790 810 1,931 157,054,500 47
06 Mar 2025 810 810 805 810 915 73,797,000 15
07 Mar 2025 810 815 800 810 2,190 177,194,500 36
10 Mar 2025 810 810 800 800 1,842 148,378,000 32
11 Mar 2025 800 800 795 800 1,225 97,510,500 22
12 Mar 2025 800 810 800 805 1,178 94,571,000 21
13 Mar 2025 805 805 800 805 2,547 204,345,500 45
14 Mar 2025 805 805 800 805 1,873 149,903,000 23
17 Mar 2025 805 805 800 805 1,875 150,377,500 28
18 Mar 2025 805 805 760 795 805 63,973,500 44
19 Mar 2025 795 805 790 795 2,037 162,108,000 37
20 Mar 2025 795 795 785 795 1,853 146,995,500 26
21 Mar 2025 795 795 795 795 1,367 108,676,500 19
24 Mar 2025 795 795 770 795 971 77,104,000 28
25 Mar 2025 790 795 785 795 1,032 81,069,500 21
26 Mar 2025 795 805 785 800 1,585 126,876,000 38
27 Mar 2025 800 800 800 800 2,006 160,480,000 26
08 Apr 2025 800 800 790 795 335 26,787,000 11
09 Apr 2025 790 800 785 795 1,230 97,907,000 26
10 Apr 2025 800 810 790 795 3,181 255,858,500 56
11 Apr 2025 795 795 790 795 1,974 156,091,000 37
14 Apr 2025 795 795 790 795 1,469 116,124,000 26
15 Apr 2025 795 800 795 800 3,007 239,595,000 45
16 Apr 2025 800 800 795 795 1,543 123,231,000 18
17 Apr 2025 795 800 790 800 1,580 125,567,500 26
21 Apr 2025 800 800 800 800 1,653 132,240,000 32
22 Apr 2025 800 800 795 800 2,827 225,011,000 38
23 Apr 2025 800 810 800 805 3,214 257,656,500 53
24 Apr 2025 800 815 800 815 2,047 165,384,500 23
25 Apr 2025 815 820 810 815 2,646 216,437,000 45
28 Apr 2025 815 820 815 815 2,095 170,849,000 31
29 Apr 2025 815 815 815 815 644 52,486,000 9

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 04 Jun 2025 Active
Cash Dividend (1 ZONE : 16.15 IDR) 14 Jun 2024 20 Jun 2024 09 Jul 2024 Active
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Cash Dividend (1 ZONE : 20.94 IDR) 21 Jun 2023 23 Jun 2023 13 Jul 2023 Active
Proxy Voting   - 19 May 2023 13 Jun 2023 Active
Cash Dividend (1 ZONE : 10.65 IDR) 03 Jun 2022 07 Jun 2022 16 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 24 May 2022 Active
Proxy Voting   - 19 May 2021 10 Jun 2021 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 21 Oct 2019 13 Nov 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online