IDX · ZONE · stock

PT Mega Perintis Tbk (ZONE) stock price history

Every IDX trading session of PT Mega Perintis Tbk from Dec 13, 2018 to Sep 28, 2026: 1,895 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ZONE data, free keyYear by year table

ZONE adjusted close, 2018 to 2026

ZONEPT Mega Perintis Tbk
IDR 670.00-7.5% over one year
2020202220242026
IDR 1,689
All time high, 2022
IDR 960.00
52 week high, IDR 297.44 low
1,895
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

ZONE key facts

  • PT Mega Perintis Tbk (ZONE) closed at IDR 670.00 on Sep 28, 2026 on IDX.
  • ZONE's all time high close is IDR 1,689, set on Jun 24, 2022; its all time low close is IDR 314.82 on Mar 30, 2026.
  • ZONE's 52 week range is IDR 297.44 to IDR 960.00.
  • ZONE returned -7.5% over the year to Sep 28, 2026 and +78.2% over five years.
  • Since Dec 13, 2018 ZONE returned +30%, +3.5% a year compounded.
  • ZONE's deepest drawdown was -81.4% from Jun 24, 2022 to Mar 30, 2026.
  • DataCedar holds 1,895 daily sessions of ZONE history from Dec 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ZONE price chart, 2018 to 2026

ZONE adjusted close, Dec 13, 2018 to Sep 28, 2026IDR 314.82IDR 772.92IDR 1,231IDR 1,689201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ZONE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.1%
3 months+14.5%
6 months+106.5%
Year to date+33.4%
1 year-7.5%
3 years-36.3%
5 years+78.2%
10 yearsn/a
Since Dec 13, 2018+30.4%
Compound annual growth, 7.8 years+3.5%

ZONE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,689 on Jun 24, 2022
All time low close
IDR 314.82 on Mar 30, 2026
52 week high
IDR 960.00 on Sep 1, 2026
52 week low
IDR 297.44 on Mar 13, 2026
Deepest drawdown
-81.4% from Jun 24, 2022 to Mar 30, 2026, not yet recovered
Best single session
+25.0% on Jun 19, 2026
Worst single session
-24.3% on Feb 28, 2020
Volatility, 1 year annualised
82.2%
Sessions closing higher, 1 year
31%
Best calendar year
2022, +199%
Worst calendar year
2025, -37%

ZONE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 13, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 502.17IDR 960.00IDR 297.44IDR 670.00+33.4%71.3M178
2025IDR 791.89IDR 907.77IDR 482.86IDR 502.17-37.0%38.7M236
2024IDR 1,047IDR 1,212IDR 762.91IDR 796.71-24.6%23.7M237
2023IDR 1,143IDR 1,237IDR 947.21IDR 1,056-8.0%26.9M239
2022IDR 385.18IDR 1,736IDR 372.21IDR 1,148+199.4%185.4M246
2021IDR 359.25IDR 422.21IDR 357.40IDR 383.32+6.2%43M247
2020IDR 459.25IDR 472.21IDR 333.33IDR 361.10-21.4%40.2M242
2019IDR 472.21IDR 648.13IDR 398.14IDR 459.25-2.7%114.9M257
2018IDR 513.88IDR 648.13IDR 451.84IDR 472.21n/a58.8M13

ZONE monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 670.00-13.0%
August 2026IDR 770.00+0.7%
July 2026IDR 765.00+35.4%
June 2026IDR 565.00+71.1%
May 2026IDR 330.27+0.6%
April 2026IDR 328.34+3.0%
March 2026IDR 318.69-31.5%
February 2026IDR 465.47+0.4%
January 2026IDR 463.54-7.7%
December 2025IDR 502.17-1.9%
November 2025IDR 511.83-5.4%
October 2025IDR 540.80-24.3%

About the ZONE data

Daily bars. 1,895 sessions from Dec 13, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ZONE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • WTON PT Wijaya Karya Beton Tbk
  • YELO PT Yelooo Integra Datanet Tbk
  • YOII PT Asuransi Digital Bersama TBK
  • YPAS PT Yanaprima Hastapersada Tbk
  • YULE PT Yulie Sekuritas Indonesia Tbk
  • YUPI PT Yupi Indo Jelly Gum Tbk
  • ZATA PT Bersama Zatta Jaya Tbk
  • ZYRX PT Zyrexindo Mandiri Buana Tbk

Common questions

ZONE share price history

Start with any symbol.

Start free