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%WTI99.60▲ 2.52%
← MEGA.JK stock page

Bank Mega Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-075,275.005,275.005,000.005,250.002,375.0841,400
2023-08-045,300.005,400.005,200.005,275.002,386.3920,600
2023-08-035,350.005,400.005,150.005,400.002,442.9492,800
2023-08-025,125.005,350.005,125.005,200.002,352.4643,400
2023-08-015,275.005,375.005,050.005,125.002,318.5368,400
2023-07-315,175.005,350.005,025.005,350.002,420.32540,200
2023-07-285,025.005,200.005,000.005,175.002,341.1577,800
2023-07-275,025.005,025.005,000.005,025.002,273.2913,200
2023-07-265,050.005,050.004,990.005,025.002,273.2918,400
2023-07-255,025.005,025.004,990.005,000.002,261.9811,800
2023-07-245,050.005,050.004,990.005,025.002,273.2951,200
2023-07-214,950.005,050.004,950.005,050.002,284.604,800
2023-07-205,000.005,050.004,990.005,000.002,261.9830,800
2023-07-185,050.005,050.005,000.005,000.002,261.9880,400
2023-07-175,050.005,050.005,000.005,050.002,284.60142,000
2023-07-145,000.005,050.004,970.005,050.002,284.6032,200
2023-07-135,050.005,050.004,950.005,025.002,273.2923,200
2023-07-125,000.005,050.004,990.005,050.002,284.6029,800
2023-07-114,960.005,050.004,960.005,025.002,273.295,400
2023-07-105,000.005,000.004,980.004,990.002,257.4627,800
2023-07-075,025.005,075.005,000.005,075.002,295.9118,600
2023-07-065,000.005,025.005,000.005,025.002,273.2917,200
2023-07-055,000.005,100.004,960.005,025.002,273.2920,600
2023-07-045,000.005,175.005,000.005,000.002,261.9832,800
2023-07-035,500.005,500.004,910.005,000.002,261.9893,000
2023-06-274,890.005,400.004,890.005,400.002,442.94357,400
2023-06-264,910.004,910.004,850.004,900.002,216.747,000
2023-06-234,890.004,920.004,860.004,910.002,221.2736,400
2023-06-224,910.004,910.004,850.004,900.002,216.7413,000
2023-06-214,880.004,900.004,870.004,890.002,212.2213,000
2023-06-204,900.004,900.004,860.004,900.002,216.7411,000
2023-06-194,910.004,920.004,860.004,900.002,216.747,400
2023-06-164,850.004,930.004,840.004,930.002,230.3226,400
2023-06-154,900.004,900.004,850.004,900.002,216.7414,000
2023-06-144,890.004,900.004,850.004,900.002,216.7423,400
2023-06-134,880.004,900.004,870.004,890.002,212.2212,200
2023-06-124,900.004,900.004,850.004,900.002,216.7427,800
2023-06-094,900.004,900.004,860.004,900.002,216.747,800
2023-06-084,900.004,900.004,850.004,900.002,216.7418,800
2023-06-074,880.004,900.004,850.004,900.002,216.7413,000
2023-06-064,920.004,920.004,860.004,900.002,216.7410,400
2023-06-054,910.004,920.004,860.004,920.002,225.7913,200
2023-05-314,900.004,910.004,860.004,910.002,221.2730,200
2023-05-304,920.004,920.004,900.004,920.002,225.7914,000
2023-05-294,960.004,970.004,900.004,930.002,230.3237,600
2023-05-264,920.004,950.004,900.004,950.002,239.369,600
2023-05-254,940.004,960.004,920.004,960.002,243.898,200
2023-05-244,960.004,960.004,930.004,940.002,234.8419,200
2023-05-234,960.004,970.004,920.004,960.002,243.8912,400
2023-05-224,920.004,970.004,910.004,970.002,248.4110,200
2023-05-194,910.004,920.004,900.004,920.002,225.7924,600
2023-05-174,960.004,960.004,910.004,920.002,225.7912,400
2023-05-164,940.004,940.004,900.004,940.002,234.8410,600
2023-05-154,950.004,960.004,900.004,940.002,234.8416,000
2023-05-124,970.004,970.004,950.004,970.002,248.4119,600
2023-05-114,950.004,970.004,900.004,970.002,248.4112,200
2023-05-104,950.004,970.004,950.004,950.002,239.3628,200
2023-05-094,920.004,970.004,920.004,970.002,248.4112,800
2023-05-084,980.004,980.004,920.004,980.002,252.9451,200
2023-05-054,930.004,990.004,900.004,990.002,257.4637,400
← NewerPage 14 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.