See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%
← MEGA.JK stock page

Bank Mega Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-095,025.005,050.005,025.005,025.002,368.162,800
2024-08-085,000.005,100.005,000.005,025.002,368.165,200
2024-08-074,990.005,100.004,990.005,100.002,403.505,400
2024-08-064,960.005,000.004,960.005,000.002,356.382,600
2024-08-055,075.005,075.004,980.005,000.002,356.3829,800
2024-08-025,050.005,075.005,050.005,075.002,391.722,400
2024-08-015,000.005,100.005,000.005,050.002,379.942,400
2024-07-315,150.005,225.005,125.005,125.002,415.28328,400
2024-07-305,050.005,225.005,050.005,225.002,462.41475,200
2024-07-295,000.005,250.004,990.005,250.002,474.19272,800
2024-07-264,990.005,000.004,980.004,980.002,346.956,600
2024-07-254,990.004,990.004,990.004,990.002,351.666,000
2024-07-244,980.005,000.004,960.004,990.002,351.6615,800
2024-07-234,990.004,990.004,980.004,980.002,346.955,000
2024-07-225,000.005,000.004,980.004,980.002,346.955,200
2024-07-194,970.005,000.004,950.005,000.002,356.3814,000
2024-07-184,970.004,970.004,960.004,970.002,342.246,200
2024-07-174,960.004,970.004,960.004,970.002,342.249,000
2024-07-165,000.005,000.004,970.004,980.002,346.9514,400
2024-07-154,990.005,000.004,970.005,000.002,356.3821,200
2024-07-124,970.004,990.004,970.004,990.002,351.669,800
2024-07-114,970.004,970.004,960.004,970.002,342.2431,800
2024-07-104,960.005,000.004,960.004,970.002,342.249,400
2024-07-094,970.005,000.004,970.004,970.002,342.2414,800
2024-07-084,970.005,000.004,970.004,970.002,342.2433,400
2024-07-055,025.005,025.004,990.004,990.002,351.6632,400
2024-07-045,000.005,025.005,000.005,000.002,356.3841,600
2024-07-034,990.005,025.004,980.005,000.002,356.3818,200
2024-07-024,960.004,990.004,960.004,990.002,351.6614,600
2024-07-015,075.005,075.004,940.004,960.002,337.52246,000
2024-06-285,200.005,225.005,075.005,075.002,391.72218,200
2024-06-275,150.005,250.005,150.005,250.002,474.1931,200
2024-06-265,125.005,225.005,125.005,225.002,462.417,200
2024-06-255,125.005,225.005,125.005,225.002,462.411,200
2024-06-245,150.005,225.005,150.005,225.002,462.4138,600
2024-06-215,100.005,150.005,100.005,150.002,427.0714,200
2024-06-205,200.005,275.005,100.005,100.002,403.50205,800
2024-06-195,150.005,225.005,150.005,225.002,462.4142,400
2024-06-145,175.005,200.005,075.005,175.002,438.85133,000
2024-06-135,075.005,200.005,075.005,200.002,450.6311,400
2024-06-125,175.005,200.005,075.005,075.002,391.72296,800
2024-06-115,300.005,300.005,175.005,200.002,450.636,200
2024-06-105,150.005,200.005,150.005,175.002,438.859,000
2024-06-075,150.005,200.005,150.005,150.002,427.0716,000
2024-06-065,150.005,200.005,150.005,200.002,450.631,000
2024-06-055,150.005,200.005,150.005,200.002,450.632,200
2024-06-045,300.005,300.005,150.005,250.002,474.1920,400
2024-06-035,350.005,350.005,225.005,225.002,462.416,600
2024-05-315,225.005,450.005,200.005,450.002,568.45910,600
2024-05-305,275.005,300.005,225.005,300.002,497.76281,600
2024-05-295,175.005,350.005,150.005,350.002,521.32202,400
2024-05-285,125.005,175.005,125.005,175.002,438.8510,000
2024-05-275,100.005,100.005,100.005,100.002,403.505,000
2024-05-225,125.005,125.005,100.005,100.002,403.507,800
2024-05-215,100.005,150.005,100.005,125.002,415.288,600
2024-05-205,100.005,150.005,100.005,150.002,427.0735,400
2024-05-175,125.005,150.005,100.005,150.002,427.077,600
2024-05-165,100.005,150.005,100.005,100.002,403.5032,600
2024-05-155,100.005,200.005,100.005,175.002,438.8511,200
2024-05-145,200.005,200.005,100.005,100.002,403.5039,400
← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-10171.9473 IDR
2025-04-1689.6352 IDR
2024-03-14209.3038 IDR
2023-03-07241.6180 IDR
2022-03-10701.2741 IDR
2021-03-02301.5610 IDR
2020-03-17143.7941 IDR
2019-03-12114.8300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.