Bank Mega Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5,450.00	5,475.00	5,100.00	5,350.00	2,420.32	113,600
2023-10-31	5,300.00	5,500.00	5,100.00	5,500.00	2,488.18	249,800
2023-10-30	5,325.00	5,400.00	5,275.00	5,350.00	2,420.32	43,000
2023-10-27	5,250.00	5,500.00	5,225.00	5,500.00	2,488.18	62,200
2023-10-26	5,400.00	5,400.00	5,300.00	5,350.00	2,420.32	89,600
2023-10-25	5,200.00	5,400.00	5,200.00	5,400.00	2,442.94	45,800
2023-10-24	5,225.00	5,300.00	5,225.00	5,300.00	2,397.70	1,400
2023-10-23	5,275.00	5,275.00	5,225.00	5,225.00	2,363.77	25,000
2023-10-20	5,175.00	5,400.00	5,175.00	5,275.00	2,386.39	30,200
2023-10-19	5,200.00	5,200.00	5,050.00	5,200.00	2,352.46	183,800
2023-10-18	5,200.00	5,200.00	5,200.00	5,200.00	2,352.46	3,600
2023-10-17	5,175.00	5,200.00	5,175.00	5,200.00	2,352.46	4,200
2023-10-16	5,175.00	5,175.00	5,150.00	5,175.00	2,341.15	9,200
2023-10-13	5,175.00	5,175.00	5,175.00	5,175.00	2,341.15	600
2023-10-12	5,225.00	5,225.00	5,225.00	5,225.00	2,363.77	12,000
2023-10-11	5,200.00	5,225.00	5,200.00	5,225.00	2,363.77	3,000
2023-10-10	5,150.00	5,275.00	5,150.00	5,275.00	2,386.39	10,600
2023-10-09	5,200.00	5,275.00	5,000.00	5,250.00	2,375.08	111,600
2023-10-06	5,200.00	5,275.00	5,200.00	5,275.00	2,386.39	8,600
2023-10-05	5,250.00	5,275.00	5,250.00	5,275.00	2,386.39	10,000
2023-10-04	5,275.00	5,400.00	5,100.00	5,250.00	2,375.08	15,400
2023-10-03	5,275.00	5,350.00	5,275.00	5,275.00	2,386.39	23,200
2023-10-02	5,500.00	5,500.00	5,275.00	5,275.00	2,386.39	14,000
2023-09-29	5,275.00	5,500.00	5,175.00	5,500.00	2,488.18	532,000
2023-09-27	5,175.00	5,275.00	5,100.00	5,275.00	2,386.39	30,400
2023-09-26	5,175.00	5,175.00	5,175.00	5,175.00	2,341.15	3,400
2023-09-25	5,250.00	5,300.00	5,150.00	5,150.00	2,329.84	1,600
2023-09-22	5,300.00	5,300.00	5,125.00	5,300.00	2,397.70	35,400
2023-09-21	5,225.00	5,300.00	5,025.00	5,300.00	2,397.70	62,400
2023-09-20	5,100.00	5,250.00	5,025.00	5,250.00	2,375.08	36,600
2023-09-19	5,025.00	5,100.00	5,025.00	5,100.00	2,307.22	9,400
2023-09-18	5,100.00	5,100.00	5,025.00	5,025.00	2,273.29	7,400
2023-09-15	5,100.00	5,100.00	5,025.00	5,100.00	2,307.22	9,400
2023-09-14	5,000.00	5,100.00	5,000.00	5,000.00	2,261.98	23,400
2023-09-13	5,075.00	5,225.00	5,000.00	5,000.00	2,261.98	208,400
2023-09-12	5,225.00	5,250.00	5,225.00	5,225.00	2,363.77	2,400
2023-09-11	5,075.00	5,225.00	5,075.00	5,225.00	2,363.77	400
2023-09-08	5,150.00	5,150.00	5,075.00	5,075.00	2,295.91	16,800
2023-09-07	5,275.00	5,275.00	5,150.00	5,150.00	2,329.84	26,200
2023-09-06	5,175.00	5,250.00	5,125.00	5,125.00	2,318.53	10,800
2023-09-05	5,150.00	5,150.00	5,125.00	5,125.00	2,318.53	3,200
2023-09-04	5,200.00	5,250.00	5,100.00	5,125.00	2,318.53	15,800
2023-09-01	5,400.00	5,400.00	5,175.00	5,250.00	2,375.08	4,400
2023-08-31	5,125.00	5,400.00	5,100.00	5,400.00	2,442.94	239,600
2023-08-30	5,100.00	5,150.00	5,100.00	5,125.00	2,318.53	13,400
2023-08-29	5,100.00	5,100.00	5,050.00	5,100.00	2,307.22	3,800
2023-08-28	5,100.00	5,175.00	5,000.00	5,100.00	2,307.22	40,200
2023-08-25	5,075.00	5,150.00	5,050.00	5,150.00	2,329.84	21,600
2023-08-24	5,075.00	5,125.00	5,050.00	5,050.00	2,284.60	7,600
2023-08-23	5,150.00	5,150.00	5,075.00	5,075.00	2,295.91	10,200
2023-08-22	5,150.00	5,150.00	5,125.00	5,150.00	2,329.84	1,800
2023-08-21	5,175.00	5,175.00	5,075.00	5,150.00	2,329.84	3,600
2023-08-18	5,175.00	5,175.00	5,175.00	5,175.00	2,341.15	2,000
2023-08-16	5,150.00	5,175.00	5,050.00	5,175.00	2,341.15	10,800
2023-08-15	5,150.00	5,150.00	5,150.00	5,150.00	2,329.84	1,400
2023-08-14	5,075.00	5,200.00	5,075.00	5,150.00	2,329.84	14,000
2023-08-11	5,100.00	5,100.00	5,050.00	5,075.00	2,295.91	10,000
2023-08-10	5,150.00	5,175.00	5,100.00	5,100.00	2,307.22	17,000
2023-08-09	5,300.00	5,300.00	5,125.00	5,150.00	2,329.84	5,600
2023-08-08	5,250.00	5,250.00	5,075.00	5,225.00	2,363.77	11,200

← NewerPage 13 of 21 · 1,220 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.