Price History - ZONE

Kembali ke Company
Ticker: ZONE
Company: PT Mega Perintis Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 550.00 565.00 550.00 565.00 203,200 0
08-Mar-2022 555.00 555.00 545.00 550.00 3,100 0
07-Mar-2022 545.00 555.00 540.00 555.00 133,600 0
04-Mar-2022 545.00 555.00 545.00 545.00 106,800 0
02-Mar-2022 530.00 545.00 525.00 545.00 241,000 0
01-Mar-2022 525.00 535.00 520.00 535.00 133,200 0
25-Feb-2022 540.00 540.00 510.00 535.00 15,800 0
24-Feb-2022 545.00 545.00 510.00 540.00 130,800 0
23-Feb-2022 488.00 545.00 488.00 545.00 295,400 0
22-Feb-2022 474.00 488.00 474.00 486.00 163,000 0
21-Feb-2022 458.00 474.00 454.00 474.00 17,200 0
18-Feb-2022 452.00 476.00 448.00 470.00 61,400 0
17-Feb-2022 458.00 468.00 434.00 468.00 36,100 0
16-Feb-2022 468.00 476.00 456.00 460.00 17,900 0
15-Feb-2022 488.00 488.00 448.00 480.00 102,900 0
14-Feb-2022 438.00 545.00 438.00 478.00 623,600 0
11-Feb-2022 436.00 438.00 432.00 438.00 49,900 0
10-Feb-2022 426.00 436.00 426.00 436.00 66,500 0
09-Feb-2022 412.00 426.00 412.00 426.00 174,300 0
08-Feb-2022 412.00 412.00 410.00 412.00 20,900 0
07-Feb-2022 404.00 410.00 404.00 410.00 93,000 0
04-Feb-2022 404.00 406.00 404.00 406.00 74,400 0
03-Feb-2022 404.00 406.00 404.00 406.00 86,200 0
02-Feb-2022 404.00 406.00 402.00 406.00 129,500 0
31-Jan-2022 426.00 428.00 404.00 404.00 372,700 0
28-Jan-2022 418.00 428.00 418.00 428.00 205,400 0
27-Jan-2022 412.00 420.00 412.00 418.00 236,500 0
26-Jan-2022 408.00 412.00 408.00 412.00 123,300 0
25-Jan-2022 408.00 408.00 406.00 408.00 110,600 0
24-Jan-2022 410.00 410.00 408.00 408.00 169,700 0
21-Jan-2022 408.00 410.00 408.00 410.00 134,000 0
20-Jan-2022 406.00 408.00 404.00 408.00 201,200 0
19-Jan-2022 406.00 406.00 402.00 406.00 144,300 0
18-Jan-2022 412.00 414.00 406.00 406.00 193,400 0
17-Jan-2022 414.00 414.00 412.00 412.00 240,900 0
14-Jan-2022 412.00 414.00 412.00 414.00 184,000 0
13-Jan-2022 412.00 412.00 408.00 412.00 206,000 0
12-Jan-2022 412.00 412.00 410.00 412.00 176,400 0
11-Jan-2022 410.00 412.00 408.00 412.00 191,500 0
10-Jan-2022 412.00 412.00 410.00 412.00 145,000 0
07-Jan-2022 412.00 414.00 410.00 412.00 219,700 0
06-Jan-2022 414.00 414.00 410.00 412.00 219,200 0
05-Jan-2022 412.00 414.00 410.00 414.00 275,000 0
04-Jan-2022 410.00 414.00 410.00 412.00 260,100 0
03-Jan-2022 416.00 416.00 408.00 410.00 149,600 0
30-Dec-2021 410.00 414.00 410.00 414.00 196,600 0
29-Dec-2021 408.00 410.00 406.00 410.00 146,600 0
28-Dec-2021 408.00 410.00 408.00 410.00 136,600 0
27-Dec-2021 406.00 410.00 406.00 408.00 231,000 0
24-Dec-2021 404.00 406.00 402.00 406.00 171,200 0
23-Dec-2021 408.00 408.00 402.00 406.00 178,300 0
22-Dec-2021 410.00 410.00 404.00 410.00 137,300 0
21-Dec-2021 406.00 410.00 406.00 410.00 206,600 0
20-Dec-2021 404.00 406.00 402.00 406.00 223,400 0
17-Dec-2021 406.00 406.00 404.00 406.00 145,900 0
16-Dec-2021 404.00 408.00 402.00 406.00 214,600 0
15-Dec-2021 404.00 408.00 404.00 406.00 301,200 0
14-Dec-2021 408.00 408.00 404.00 406.00 129,400 0
13-Dec-2021 406.00 410.00 406.00 408.00 220,200 0
10-Dec-2021 406.00 408.00 406.00 406.00 228,800 0
09-Dec-2021 404.00 406.00 404.00 406.00 151,700 0
08-Dec-2021 406.00 406.00 404.00 404.00 61,400 0
07-Dec-2021 406.00 406.00 402.00 406.00 178,500 0
06-Dec-2021 402.00 406.00 402.00 406.00 249,000 0
03-Dec-2021 402.00 402.00 398.00 402.00 346,500 0
02-Dec-2021 400.00 402.00 398.00 402.00 177,400 0
01-Dec-2021 398.00 402.00 398.00 400.00 168,600 0
30-Nov-2021 402.00 404.00 398.00 400.00 116,200 0
29-Nov-2021 398.00 402.00 396.00 402.00 188,200 0
26-Nov-2021 398.00 398.00 398.00 398.00 79,300 0
25-Nov-2021 398.00 402.00 398.00 400.00 198,000 0
24-Nov-2021 400.00 400.00 398.00 400.00 225,900 0
23-Nov-2021 402.00 402.00 400.00 400.00 408,300 0
22-Nov-2021 406.00 406.00 402.00 402.00 121,200 0
19-Nov-2021 406.00 408.00 406.00 406.00 173,000 0
18-Nov-2021 406.00 410.00 406.00 408.00 225,700 0
17-Nov-2021 402.00 406.00 400.00 406.00 235,100 0
16-Nov-2021 406.00 406.00 404.00 404.00 187,300 0
15-Nov-2021 402.00 406.00 402.00 406.00 266,700 0
12-Nov-2021 402.00 402.00 402.00 402.00 156,500 0
11-Nov-2021 404.00 404.00 400.00 404.00 88,300 0
10-Nov-2021 406.00 406.00 402.00 404.00 212,500 0
09-Nov-2021 404.00 406.00 404.00 406.00 182,300 0
08-Nov-2021 402.00 404.00 402.00 404.00 179,300 0
05-Nov-2021 404.00 404.00 402.00 402.00 182,100 0
04-Nov-2021 408.00 408.00 404.00 404.00 116,900 0
03-Nov-2021 408.00 408.00 408.00 408.00 172,300 0
02-Nov-2021 408.00 408.00 406.00 408.00 182,100 0
01-Nov-2021 406.00 408.00 406.00 408.00 311,800 0
29-Oct-2021 404.00 406.00 404.00 406.00 248,400 0
28-Oct-2021 404.00 404.00 402.00 404.00 201,700 0
27-Oct-2021 406.00 406.00 404.00 404.00 203,000 0
26-Oct-2021 406.00 408.00 406.00 406.00 245,500 0
25-Oct-2021 408.00 408.00 402.00 406.00 311,800 0
22-Oct-2021 406.00 408.00 406.00 408.00 222,100 0
21-Oct-2021 404.00 406.00 402.00 406.00 229,100 0
19-Oct-2021 404.00 404.00 402.00 404.00 295,700 0
18-Oct-2021 404.00 406.00 402.00 404.00 311,000 0
15-Oct-2021 404.00 404.00 402.00 404.00 285,500 0
14-Oct-2021 404.00 404.00 404.00 404.00 153,100 0