Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,175.00 | 5,175.00 | 4,300.00 | 4,820.00 | 2,180.55 | 1,627,000 |
| 2024-01-29 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 2,352.46 | 72,000 |
| 2024-01-26 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 2,352.46 | 15,000 |
| 2024-01-25 | 5,225.00 | 5,225.00 | 5,175.00 | 5,225.00 | 2,363.77 | 4,800 |
| 2024-01-24 | 5,200.00 | 5,200.00 | 5,175.00 | 5,175.00 | 2,341.15 | 14,200 |
| 2024-01-23 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 2,352.46 | 9,800 |
| 2024-01-22 | 5,175.00 | 5,300.00 | 5,175.00 | 5,250.00 | 2,375.08 | 138,400 |
| 2024-01-19 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 2,352.46 | 2,400 |
| 2024-01-18 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 2,352.46 | 7,400 |
| 2024-01-17 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 2,352.46 | 17,000 |
| 2024-01-16 | 5,300.00 | 5,300.00 | 5,175.00 | 5,200.00 | 2,352.46 | 18,400 |
| 2024-01-15 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 2,352.46 | 8,800 |
| 2024-01-12 | 5,225.00 | 5,225.00 | 5,175.00 | 5,225.00 | 2,363.77 | 7,800 |
| 2024-01-11 | 5,200.00 | 5,250.00 | 5,200.00 | 5,225.00 | 2,363.77 | 9,200 |
| 2024-01-10 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 2,375.08 | 53,000 |
| 2024-01-09 | 5,200.00 | 5,275.00 | 5,200.00 | 5,200.00 | 2,352.46 | 9,400 |
| 2024-01-08 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 2,352.46 | 81,800 |
| 2024-01-05 | 5,250.00 | 5,275.00 | 5,200.00 | 5,200.00 | 2,352.46 | 56,800 |
| 2024-01-04 | 5,200.00 | 5,325.00 | 5,200.00 | 5,275.00 | 2,386.39 | 87,200 |
| 2024-01-03 | 5,150.00 | 5,225.00 | 5,150.00 | 5,200.00 | 2,352.46 | 139,600 |
| 2024-01-02 | 5,300.00 | 5,300.00 | 5,125.00 | 5,150.00 | 2,329.84 | 154,800 |
| 2023-12-29 | 5,450.00 | 5,450.00 | 5,100.00 | 5,100.00 | 2,307.22 | 434,600 |
| 2023-12-28 | 5,300.00 | 5,450.00 | 5,300.00 | 5,450.00 | 2,465.56 | 200,400 |
| 2023-12-27 | 5,225.00 | 5,325.00 | 5,225.00 | 5,275.00 | 2,386.39 | 23,200 |
| 2023-12-22 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 2,375.08 | 7,200 |
| 2023-12-21 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 2,375.08 | 8,200 |
| 2023-12-20 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 2,375.08 | 2,224,800 |
| 2023-12-19 | 5,225.00 | 5,225.00 | 5,200.00 | 5,225.00 | 2,363.77 | 11,800 |
| 2023-12-18 | 5,250.00 | 5,250.00 | 5,200.00 | 5,225.00 | 2,363.77 | 26,600 |
| 2023-12-15 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 2,375.08 | 7,200 |
| 2023-12-14 | 5,200.00 | 5,275.00 | 5,175.00 | 5,250.00 | 2,375.08 | 11,400 |
| 2023-12-13 | 5,225.00 | 5,250.00 | 5,200.00 | 5,200.00 | 2,352.46 | 4,200 |
| 2023-12-12 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 2,352.46 | 49,800 |
| 2023-12-11 | 5,225.00 | 5,250.00 | 5,225.00 | 5,225.00 | 2,363.77 | 11,400 |
| 2023-12-08 | 5,225.00 | 5,300.00 | 5,225.00 | 5,250.00 | 2,375.08 | 7,800 |
| 2023-12-07 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 2,386.39 | 1,400 |
| 2023-12-06 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 2,375.08 | 14,600 |
| 2023-12-05 | 5,225.00 | 5,325.00 | 5,225.00 | 5,225.00 | 2,363.77 | 68,800 |
| 2023-12-04 | 5,275.00 | 5,300.00 | 5,225.00 | 5,225.00 | 2,363.77 | 4,237,600 |
| 2023-12-01 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 2,397.70 | 3,400 |
| 2023-11-30 | 5,325.00 | 5,475.00 | 5,300.00 | 5,475.00 | 2,476.87 | 258,200 |
| 2023-11-29 | 5,300.00 | 5,300.00 | 5,225.00 | 5,225.00 | 2,363.77 | 66,800 |
| 2023-11-28 | 5,225.00 | 5,325.00 | 5,200.00 | 5,300.00 | 2,397.70 | 96,400 |
| 2023-11-27 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 2,352.46 | 13,400 |
| 2023-11-24 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 2,363.77 | 13,600 |
| 2023-11-23 | 5,225.00 | 5,275.00 | 5,225.00 | 5,225.00 | 2,363.77 | 17,200 |
| 2023-11-22 | 5,300.00 | 5,350.00 | 5,225.00 | 5,225.00 | 2,363.77 | 3,522,800 |
| 2023-11-21 | 5,250.00 | 5,350.00 | 5,250.00 | 5,325.00 | 2,409.01 | 7,600 |
| 2023-11-20 | 5,225.00 | 5,375.00 | 5,225.00 | 5,275.00 | 2,386.39 | 7,800 |
| 2023-11-17 | 5,375.00 | 5,375.00 | 5,225.00 | 5,225.00 | 2,363.77 | 43,600 |
| 2023-11-16 | 5,325.00 | 5,375.00 | 5,225.00 | 5,375.00 | 2,431.63 | 5,400 |
| 2023-11-15 | 5,225.00 | 5,325.00 | 5,225.00 | 5,325.00 | 2,409.01 | 9,200 |
| 2023-11-14 | 5,300.00 | 5,350.00 | 5,200.00 | 5,350.00 | 2,420.32 | 11,200 |
| 2023-11-13 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 2,397.70 | 3,200 |
| 2023-11-10 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2,375.08 | 1,000 |
| 2023-11-09 | 5,250.00 | 5,275.00 | 5,250.00 | 5,275.00 | 2,386.39 | 2,800 |
| 2023-11-08 | 5,250.00 | 5,275.00 | 5,250.00 | 5,275.00 | 2,386.39 | 3,000 |
| 2023-11-07 | 5,375.00 | 5,375.00 | 5,250.00 | 5,300.00 | 2,397.70 | 3,800 |
| 2023-11-06 | 5,350.00 | 5,375.00 | 5,300.00 | 5,375.00 | 2,431.63 | 7,800 |
| 2023-11-03 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 2,420.32 | 4,600 |
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.