Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,885.00 | 1,915.00 | 1,810.00 | 1,900.00 | 1,900.00 | 55,000 |
| 2026-10-19 | 1,885.00 | 1,885.00 | 1,765.00 | 1,885.00 | 1,885.00 | 65,900 |
| 2026-10-16 | 1,890.00 | 1,900.00 | 1,650.00 | 1,895.00 | 1,895.00 | 90,000 |
| 2026-10-15 | 1,950.00 | 1,950.00 | 1,915.00 | 1,940.00 | 1,940.00 | 14,900 |
| 2026-10-14 | 1,950.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,955.00 | 2,500 |
| 2026-10-13 | 1,945.00 | 1,960.00 | 1,920.00 | 1,955.00 | 1,955.00 | 19,400 |
| 2026-10-12 | 1,955.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | 28,500 |
| 2026-10-09 | 1,940.00 | 1,965.00 | 1,925.00 | 1,955.00 | 1,955.00 | 57,700 |
| 2026-10-08 | 1,965.00 | 1,965.00 | 1,920.00 | 1,965.00 | 1,965.00 | 32,300 |
| 2026-10-07 | 1,945.00 | 1,965.00 | 1,930.00 | 1,965.00 | 1,965.00 | 27,300 |
| 2026-10-06 | 1,940.00 | 1,970.00 | 1,910.00 | 1,970.00 | 1,970.00 | 55,800 |
| 2026-10-05 | 1,945.00 | 1,945.00 | 1,910.00 | 1,945.00 | 1,945.00 | 46,800 |
| 2026-10-02 | 1,935.00 | 1,945.00 | 1,910.00 | 1,945.00 | 1,945.00 | 28,300 |
| 2026-10-01 | 1,935.00 | 1,940.00 | 1,910.00 | 1,935.00 | 1,935.00 | 8,400 |
| 2026-09-30 | 1,950.00 | 1,950.00 | 1,890.00 | 1,935.00 | 1,935.00 | 26,400 |
| 2026-09-29 | 1,895.00 | 1,950.00 | 1,860.00 | 1,950.00 | 1,950.00 | 37,200 |
| 2026-09-28 | 1,900.00 | 1,930.00 | 1,850.00 | 1,895.00 | 1,895.00 | 24,500 |
| 2026-09-25 | 1,925.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | 9,500 |
| 2026-09-24 | 1,945.00 | 1,950.00 | 1,915.00 | 1,945.00 | 1,945.00 | 26,500 |
| 2026-09-23 | 1,970.00 | 1,970.00 | 1,925.00 | 1,945.00 | 1,945.00 | 16,500 |
| 2026-09-22 | 1,945.00 | 1,970.00 | 1,920.00 | 1,970.00 | 1,970.00 | 25,300 |
| 2026-09-21 | 1,955.00 | 1,960.00 | 1,900.00 | 1,960.00 | 1,960.00 | 26,800 |
| 2026-09-18 | 1,930.00 | 1,960.00 | 1,880.00 | 1,960.00 | 1,960.00 | 66,000 |
| 2026-09-17 | 1,960.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | 56,100 |
| 2026-09-16 | 1,955.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 27,700 |
| 2026-09-15 | 1,945.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | 40,100 |
| 2026-09-14 | 1,945.00 | 1,960.00 | 1,925.00 | 1,945.00 | 1,945.00 | 41,600 |
| 2026-09-11 | 1,970.00 | 1,970.00 | 1,925.00 | 1,965.00 | 1,965.00 | 37,300 |
| 2026-09-10 | 1,980.00 | 1,990.00 | 1,900.00 | 1,975.00 | 1,975.00 | 365,000 |
| 2026-09-09 | 1,985.00 | 1,985.00 | 1,960.00 | 1,980.00 | 1,980.00 | 36,200 |
| 2026-09-08 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | 19,000 |
| 2026-09-07 | 1,985.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 26,400 |
| 2026-09-04 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | 144,500 |
| 2026-09-03 | 1,970.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | 100,400 |
| 2026-09-02 | 1,970.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 22,500 |
| 2026-09-01 | 1,960.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,970.00 | 33,500 |
| 2026-08-31 | 1,950.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,960.00 | 29,900 |
| 2026-08-28 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | 10,600 |
| 2026-08-27 | 1,975.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,970.00 | 25,300 |
| 2026-08-26 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | 22,800 |
| 2026-08-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2026-08-24 | 1,980.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,980.00 | 26,400 |
| 2026-08-21 | 1,950.00 | 1,985.00 | 1,950.00 | 1,980.00 | 1,980.00 | 59,300 |
| 2026-08-20 | 1,985.00 | 1,985.00 | 1,900.00 | 1,985.00 | 1,985.00 | 38,400 |
| 2026-08-19 | 1,950.00 | 1,990.00 | 1,945.00 | 1,985.00 | 1,985.00 | 12,300 |
| 2026-08-18 | 1,960.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,975.00 | 78,100 |
| 2026-08-17 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2026-08-14 | 1,980.00 | 1,980.00 | 1,955.00 | 1,980.00 | 1,980.00 | 18,000 |
| 2026-08-13 | 1,980.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | 15,400 |
| 2026-08-12 | 1,960.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 14,700 |
| 2026-08-11 | 1,980.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | 28,500 |
| 2026-08-10 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | 28,400 |
| 2026-08-07 | 1,960.00 | 1,985.00 | 1,960.00 | 1,985.00 | 1,985.00 | 8,200 |
| 2026-08-06 | 1,980.00 | 1,990.00 | 1,935.00 | 1,985.00 | 1,985.00 | 9,200 |
| 2026-08-05 | 1,980.00 | 1,990.00 | 1,975.00 | 1,980.00 | 1,980.00 | 14,300 |
| 2026-08-04 | 1,985.00 | 1,985.00 | 1,965.00 | 1,980.00 | 1,980.00 | 21,100 |
| 2026-08-03 | 1,970.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,985.00 | 16,500 |
| 2026-07-31 | 1,955.00 | 1,995.00 | 1,950.00 | 1,970.00 | 1,970.00 | 37,300 |
| 2026-07-30 | 1,980.00 | 1,995.00 | 1,930.00 | 1,990.00 | 1,990.00 | 45,600 |
| 2026-07-29 | 1,985.00 | 1,985.00 | 1,750.00 | 1,985.00 | 1,985.00 | 31,200 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 171.9473 IDR |
| 2025-04-16 | 89.6352 IDR |
| 2024-03-14 | 209.3038 IDR |
| 2023-03-07 | 241.6180 IDR |
| 2022-03-10 | 701.2741 IDR |
| 2021-03-02 | 301.5610 IDR |
| 2020-03-17 | 143.7941 IDR |
| 2019-03-12 | 114.8300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.