Data Historical Harga Saham ZONE (PT. Mega Perintis Tbk.)
Diketahui bahwa harga saham ZONE dapat mengalami penundaan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, bijaksana untuk tidak sepenuhnya mengandalkan data ini dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham ZONE ?
Estimasi harga satu lot saham ZONE berdasarkan harga saat ini adalah 750 x 100 = Rp 75.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2025-09-12 |
O:
740
H:
750
L:
740
C:
750
|
10 (1.35%) | 122,500 | 91,875,000 | -1.33% |
| Thu 2025-09-11 |
O:
740
H:
750
L:
740
C:
740
|
0 (0.00%) | 164,500 | 121,730,000 | 0.00% |
| Wed 2025-09-10 |
O:
740
H:
745
L:
735
C:
740
|
0 (0.00%) | 114,400 | 84,656,000 | 0.00% |
| Tue 2025-09-09 |
O:
740
H:
740
L:
740
C:
740
|
-5 (-0.67%) | 1,000 | 740,000 | 0.00% |
| Mon 2025-09-08 |
O:
740
H:
745
L:
740
C:
745
|
5 (0.68%) | 101,800 | 75,841,000 | -0.67% |
| Thu 2025-09-04 |
O:
740
H:
745
L:
735
C:
740
|
0 (0.00%) | 127,500 | 94,350,000 | 0.00% |
| Wed 2025-09-03 |
O:
740
H:
745
L:
735
C:
740
|
0 (0.00%) | 58,800 | 43,512,000 | 0.00% |
| Tue 2025-09-02 |
O:
740
H:
745
L:
735
C:
740
|
0 (0.00%) | 131,600 | 97,384,000 | 0.00% |
| Mon 2025-09-01 |
O:
735
H:
740
L:
730
C:
740
|
0 (0.00%) | 175,400 | 129,796,000 | -0.68% |
| Fri 2025-08-29 |
O:
735
H:
740
L:
730
C:
740
|
5 (0.68%) | 108,700 | 80,438,000 | -0.68% |
| Fri 2024-10-25 |
O:
880
H:
880
L:
875
C:
880
|
0 (0.00%) | 102,500 | 90,200,000 | 0.00% |
| Thu 2024-10-24 |
O:
885
H:
885
L:
880
C:
880
|
-5 (-0.56%) | 119,300 | 104,984,000 | 0.57% |
| Wed 2024-10-23 |
O:
885
H:
890
L:
885
C:
885
|
0 (0.00%) | 61,500 | 54,427,500 | 0.00% |
| Tue 2024-10-22 |
O:
885
H:
885
L:
885
C:
885
|
0 (0.00%) | 23,300 | 20,620,500 | 0.00% |
| Mon 2024-10-21 |
O:
880
H:
885
L:
880
C:
885
|
5 (0.57%) | 87,800 | 77,703,000 | -0.56% |
| Fri 2024-10-18 |
O:
880
H:
880
L:
875
C:
880
|
0 (0.00%) | 37,400 | 32,912,000 | 0.00% |
| Thu 2024-10-17 |
O:
880
H:
880
L:
870
C:
880
|
0 (0.00%) | 23,300 | 20,504,000 | 0.00% |
| Wed 2024-10-16 |
O:
880
H:
880
L:
880
C:
880
|
0 (0.00%) | 50,000 | 44,000,000 | 0.00% |
| Tue 2024-10-15 |
O:
880
H:
885
L:
875
C:
880
|
0 (0.00%) | 155,100 | 136,488,000 | 0.00% |
| Mon 2024-10-14 |
O:
890
H:
895
L:
880
C:
880
|
-10 (-1.12%) | 45,100 | 39,688,000 | 1.14% |
