Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5,100.00 | 5,225.00 | 5,100.00 | 5,200.00 | 2,450.63 | 14,800 |
| 2024-05-08 | 5,200.00 | 5,225.00 | 5,075.00 | 5,100.00 | 2,403.50 | 28,200 |
| 2024-05-07 | 5,075.00 | 5,200.00 | 5,075.00 | 5,200.00 | 2,450.63 | 27,200 |
| 2024-05-06 | 5,125.00 | 5,150.00 | 5,125.00 | 5,150.00 | 2,427.07 | 4,600 |
| 2024-05-03 | 5,100.00 | 5,250.00 | 5,100.00 | 5,250.00 | 2,474.19 | 14,200 |
| 2024-05-02 | 5,250.00 | 5,275.00 | 5,075.00 | 5,275.00 | 2,485.98 | 70,800 |
| 2024-04-30 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 2,474.19 | 349,200 |
| 2024-04-29 | 5,250.00 | 5,325.00 | 5,125.00 | 5,325.00 | 2,509.54 | 310,200 |
| 2024-04-26 | 5,075.00 | 5,250.00 | 5,075.00 | 5,250.00 | 2,474.19 | 67,600 |
| 2024-04-25 | 5,125.00 | 5,125.00 | 5,075.00 | 5,100.00 | 2,403.50 | 11,400 |
| 2024-04-24 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 2,427.07 | 5,800 |
| 2024-04-23 | 5,100.00 | 5,175.00 | 5,100.00 | 5,100.00 | 2,403.50 | 8,000 |
| 2024-04-22 | 5,075.00 | 5,200.00 | 5,075.00 | 5,175.00 | 2,438.85 | 95,800 |
| 2024-04-19 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 2,427.07 | 3,600 |
| 2024-04-18 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 2,427.07 | 2,400 |
| 2024-04-17 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 2,438.85 | 31,800 |
| 2024-04-16 | 5,150.00 | 5,150.00 | 5,050.00 | 5,075.00 | 2,391.72 | 27,800 |
| 2024-04-05 | 5,050.00 | 5,250.00 | 5,025.00 | 5,150.00 | 2,427.07 | 13,600 |
| 2024-04-04 | 5,050.00 | 5,275.00 | 5,025.00 | 5,050.00 | 2,379.94 | 17,800 |
| 2024-04-03 | 5,050.00 | 5,100.00 | 5,050.00 | 5,050.00 | 2,379.94 | 29,400 |
| 2024-04-02 | 5,075.00 | 5,075.00 | 5,050.00 | 5,075.00 | 2,391.72 | 14,600 |
| 2024-04-01 | 5,250.00 | 5,300.00 | 5,050.00 | 5,075.00 | 2,391.72 | 77,000 |
| 2024-03-28 | 5,175.00 | 5,300.00 | 5,150.00 | 5,300.00 | 2,497.76 | 976,400 |
| 2024-03-27 | 5,050.00 | 5,175.00 | 5,000.00 | 5,175.00 | 2,438.85 | 244,400 |
| 2024-03-26 | 5,025.00 | 5,025.00 | 4,970.00 | 5,025.00 | 2,368.16 | 28,400 |
| 2024-03-25 | 5,000.00 | 5,000.00 | 4,960.00 | 4,970.00 | 2,342.24 | 26,400 |
| 2024-03-22 | 4,990.00 | 4,990.00 | 4,960.00 | 4,960.00 | 2,337.52 | 6,400 |
| 2024-03-21 | 4,970.00 | 4,990.00 | 4,960.00 | 4,990.00 | 2,351.66 | 25,000 |
| 2024-03-20 | 4,960.00 | 5,000.00 | 4,960.00 | 4,970.00 | 2,342.24 | 19,400 |
| 2024-03-19 | 4,960.00 | 5,000.00 | 4,960.00 | 4,960.00 | 2,337.52 | 13,600 |
| 2024-03-18 | 5,025.00 | 5,025.00 | 4,960.00 | 5,000.00 | 2,356.38 | 85,400 |
| 2024-03-15 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 2,368.16 | 57,600 |
| 2024-03-14 | 5,100.00 | 5,125.00 | 4,920.00 | 5,025.00 | 2,368.16 | 291,800 |
| 2024-03-13 | 5,150.00 | 5,325.00 | 5,150.00 | 5,225.00 | 2,363.77 | 601,800 |
| 2024-03-08 | 5,225.00 | 5,250.00 | 5,150.00 | 5,150.00 | 2,329.84 | 273,200 |
| 2024-03-07 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 2,363.77 | 123,800 |
| 2024-03-06 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 2,341.15 | 55,000 |
| 2024-03-05 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 2,318.53 | 13,000 |
| 2024-03-04 | 5,175.00 | 5,250.00 | 5,000.00 | 5,125.00 | 2,318.53 | 35,600 |
| 2024-03-01 | 5,250.00 | 5,250.00 | 5,125.00 | 5,150.00 | 2,329.84 | 33,400 |
| 2024-02-29 | 5,075.00 | 5,300.00 | 5,075.00 | 5,300.00 | 2,397.70 | 399,000 |
| 2024-02-28 | 5,000.00 | 5,175.00 | 5,000.00 | 5,175.00 | 2,341.15 | 199,600 |
| 2024-02-27 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 2,261.98 | 164,600 |
| 2024-02-26 | 4,980.00 | 5,100.00 | 4,890.00 | 5,100.00 | 2,307.22 | 78,200 |
| 2024-02-23 | 5,025.00 | 5,025.00 | 4,910.00 | 4,980.00 | 2,252.94 | 121,400 |
| 2024-02-22 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 2,273.29 | 15,200 |
| 2024-02-21 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 2,273.29 | 48,000 |
| 2024-02-20 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 2,273.29 | 6,200 |
| 2024-02-19 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 2,273.29 | 58,600 |
| 2024-02-16 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 2,273.29 | 40,000 |
| 2024-02-15 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 2,273.29 | 25,400 |
| 2024-02-13 | 5,000.00 | 5,025.00 | 5,000.00 | 5,000.00 | 2,261.98 | 14,600 |
| 2024-02-12 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 2,261.98 | 46,800 |
| 2024-02-07 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 2,257.46 | 30,800 |
| 2024-02-06 | 5,000.00 | 5,000.00 | 4,970.00 | 4,990.00 | 2,257.46 | 36,400 |
| 2024-02-05 | 4,980.00 | 5,025.00 | 4,950.00 | 4,990.00 | 2,257.46 | 21,200 |
| 2024-02-02 | 5,075.00 | 5,075.00 | 4,980.00 | 4,990.00 | 2,257.46 | 38,400 |
| 2024-02-01 | 5,100.00 | 5,100.00 | 4,950.00 | 5,075.00 | 2,295.91 | 103,400 |
| 2024-01-31 | 4,820.00 | 5,300.00 | 4,680.00 | 5,300.00 | 2,397.70 | 527,200 |
| 2024-01-30 | 5,175.00 | 5,175.00 | 4,300.00 | 4,820.00 | 2,180.55 | 1,627,000 |
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.