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 10 Apr 2026
40.64% Scripless = 353,646,478.000
Local Percentage
35.81%
Foreign Percentage
4.83%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
30 Apr 2025 815 825 815 820 3,587 294,237,500 64
02 May 2025 820 825 805 820 1,698 139,046,000 41
05 May 2025 820 820 815 820 2,091 170,488,000 36
06 May 2025 820 820 800 810 1,040 84,643,500 28
07 May 2025 810 810 800 810 1,919 154,785,000 26
08 May 2025 810 810 795 810 1,256 101,102,000 29
09 May 2025 810 810 800 810 2,334 188,388,000 39
14 May 2025 810 810 805 810 2,056 165,779,500 38
15 May 2025 810 810 805 810 2,511 202,229,000 40
16 May 2025 810 810 800 810 1,003 80,699,000 24
19 May 2025 810 810 805 810 1,351 108,812,000 29
20 May 2025 810 810 800 805 2,313 186,303,000 43
21 May 2025 805 810 795 810 1,590 127,965,500 33
22 May 2025 810 810 805 810 3,976 320,208,500 53
23 May 2025 810 810 805 810 3,844 309,531,000 61
26 May 2025 810 820 805 805 3,202 260,727,500 58
27 May 2025 805 820 805 820 2,780 225,209,500 50
28 May 2025 820 825 815 825 1,507 123,794,500 36
02 Jun 2025 820 820 815 820 1,415 115,415,000 31
03 Jun 2025 820 825 815 820 1,612 132,548,000 37
04 Jun 2025 815 830 815 820 1,688 138,814,500 38
05 Jun 2025 820 830 820 830 2,318 190,949,000 38
10 Jun 2025 830 835 820 825 928 77,121,000 30
11 Jun 2025 825 825 820 825 1,382 113,473,000 31
12 Jun 2025 815 830 815 830 1,502 124,104,000 38
13 Jun 2025 830 835 830 835 1,288 107,034,000 28
16 Jun 2025 835 835 830 835 229 19,119,500 9
17 Jun 2025 835 835 825 830 40 3,315,500 8
18 Jun 2025 825 830 825 830 769 63,790,500 15
19 Jun 2025 830 830 820 820 743 61,399,000 17
20 Jun 2025 820 825 805 825 1,667 136,706,500 34
23 Jun 2025 825 825 815 815 822 67,803,000 16
24 Jun 2025 810 825 810 825 1,557 126,998,000 36
25 Jun 2025 825 825 820 820 1,181 96,942,000 19
26 Jun 2025 820 820 815 820 1,266 103,807,000 21
30 Jun 2025 820 820 775 815 1,264 102,440,000 59
01 Jul 2025 815 815 810 815 1,233 99,919,500 18
02 Jul 2025 815 815 785 805 808 65,065,000 27
03 Jul 2025 805 805 795 805 452 36,089,500 9
04 Jul 2025 805 805 805 805 1,380 111,090,000 22
07 Jul 2025 805 810 805 810 1,594 128,369,000 34
08 Jul 2025 810 810 800 810 1,258 101,314,000 22
09 Jul 2025 810 810 805 810 1,101 88,718,000 19
10 Jul 2025 810 810 805 810 804 64,785,000 11
11 Jul 2025 810 810 805 810 777 62,579,000 11
15 Jul 2025 805 810 805 805 2,601 209,490,500 60
16 Jul 2025 800 805 800 805 1,269 101,520,500 31
17 Jul 2025 805 805 800 805 1,480 118,471,500 32
18 Jul 2025 800 805 800 805 1,305 104,400,500 21
21 Jul 2025 805 810 800 810 1,273 102,518,500 27
22 Jul 2025 810 815 810 815 1,488 120,827,000 30
23 Jul 2025 815 820 810 815 1,707 139,500,500 32
24 Jul 2025 815 825 815 820 1,907 156,134,500 29
25 Jul 2025 820 825 815 820 1,854 152,172,500 28
28 Jul 2025 820 825 810 820 1,108 90,901,000 34
29 Jul 2025 820 820 805 815 1,455 118,500,500 29
30 Jul 2025 810 820 800 810 1,285 104,949,000 40
31 Jul 2025 810 815 790 810 1,144 92,739,000 41
01 Aug 2025 805 805 775 800 596 47,282,000 66
04 Aug 2025 800 800 755 770 563 43,706,000 62
05 Aug 2025 760 765 745 760 219 16,581,000 42
06 Aug 2025 760 765 740 760 1,746 132,629,000 60
07 Aug 2025 755 760 740 755 596 44,895,000 34
08 Aug 2025 750 755 735 750 499 37,482,500 29
11 Aug 2025 750 750 740 750 1,301 97,561,000 32
12 Aug 2025 750 750 735 745 1,271 94,408,000 42
13 Aug 2025 745 745 740 745 817 60,750,000 28
14 Aug 2025 745 750 740 745 2,791 208,266,000 57
15 Aug 2025 745 750 740 745 989 73,720,500 25
19 Aug 2025 745 750 735 745 1,560 116,212,000 30
20 Aug 2025 745 745 730 745 1,060 78,887,000 34
21 Aug 2025 745 745 735 745 1,775 131,602,000 37
22 Aug 2025 745 750 740 745 1,330 99,215,500 24
25 Aug 2025 745 745 735 745 1,045 77,334,500 20
26 Aug 2025 745 745 740 745 903 66,987,500 22
27 Aug 2025 745 745 745 745 231 17,209,500 4
28 Aug 2025 745 745 730 735 245 18,232,500 15
29 Aug 2025 735 740 730 740 1,087 80,005,500 27
01 Sep 2025 735 740 730 740 1,754 128,995,000 21
02 Sep 2025 740 745 735 740 1,316 97,481,500 21
03 Sep 2025 740 745 735 740 588 43,456,000 21
04 Sep 2025 740 745 735 740 1,275 94,453,000 28
08 Sep 2025 740 745 740 745 1,018 75,494,500 23
09 Sep 2025 740 740 740 740 10 740,000 4
10 Sep 2025 740 745 735 740 1,144 84,717,500 20
11 Sep 2025 740 750 740 740 1,645 122,451,000 32
12 Sep 2025 740 750 740 750 1,225 91,074,000 26
15 Sep 2025 750 765 750 760 4,402 334,281,500 80
16 Sep 2025 760 760 755 760 1,930 146,147,000 29
17 Sep 2025 760 760 750 755 1,313 99,374,500 22
18 Sep 2025 755 760 750 755 1,131 85,727,000 26
19 Sep 2025 755 765 750 755 1,619 122,985,000 27
22 Sep 2025 755 755 745 755 1,572 117,974,500 37
23 Sep 2025 755 755 750 755 980 73,983,500 19
24 Sep 2025 755 755 745 755 1,219 91,551,500 24
25 Sep 2025 750 940 750 755 25,850 2,191,700,000 1,249
26 Sep 2025 760 915 705 750 37,454 3,049,016,500 1,426
29 Sep 2025 750 770 725 755 3,444 258,183,000 164
30 Dec 2025 525 525 515 520 65 3,371,000 26
10 Feb 2026 575 575 494 520 14,242 758,990,400 996
12 Feb 2026 510 510 484 488 1,547 76,392,900 166
13 Feb 2026 494 496 480 488 1,142 55,281,800 127
18 Feb 2026 490 490 470 472 1,603 76,220,800 185
19 Feb 2026 472 490 472 486 1,137 55,372,600 94
20 Feb 2026 486 492 486 488 701 34,100,800 45
23 Feb 2026 488 494 486 490 352 17,276,000 49
24 Feb 2026 490 490 478 484 227 11,008,000 19
25 Feb 2026 488 488 468 480 214 10,249,800 31
27 Feb 2026 486 486 474 482 594 28,425,400 33
02 Mar 2026 482 482 456 464 364 16,704,200 50
03 Mar 2026 468 484 452 480 80 3,706,000 20
04 Mar 2026 474 476 458 462 82 3,765,000 15
05 Mar 2026 478 478 458 476 18 835,200 7
06 Mar 2026 466 476 440 466 59 2,696,000 24
09 Mar 2026 462 466 444 464 81 3,618,000 8

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