Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,930.00 | 4,970.00 | 4,920.00 | 4,950.00 | 2,239.36 | 23,200 |
| 2023-05-03 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 2,252.94 | 21,000 |
| 2023-05-02 | 4,990.00 | 5,000.00 | 4,900.00 | 4,980.00 | 2,252.94 | 25,800 |
| 2023-04-28 | 4,960.00 | 4,990.00 | 4,910.00 | 4,990.00 | 2,257.46 | 21,200 |
| 2023-04-27 | 4,950.00 | 5,000.00 | 4,900.00 | 4,990.00 | 2,257.46 | 43,400 |
| 2023-04-26 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 2,261.98 | 86,400 |
| 2023-04-18 | 4,950.00 | 4,990.00 | 4,910.00 | 4,990.00 | 2,257.46 | 267,800 |
| 2023-04-17 | 4,980.00 | 5,025.00 | 4,950.00 | 4,980.00 | 2,252.94 | 87,000 |
| 2023-04-14 | 5,000.00 | 5,000.00 | 4,970.00 | 4,980.00 | 2,252.94 | 27,800 |
| 2023-04-13 | 4,990.00 | 5,000.00 | 4,980.00 | 5,000.00 | 2,261.98 | 27,800 |
| 2023-04-12 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 2,261.98 | 41,200 |
| 2023-04-11 | 5,000.00 | 5,050.00 | 4,990.00 | 5,025.00 | 2,273.29 | 11,000 |
| 2023-04-10 | 5,025.00 | 5,050.00 | 4,970.00 | 4,970.00 | 2,248.41 | 108,800 |
| 2023-04-06 | 5,025.00 | 5,075.00 | 5,000.00 | 5,025.00 | 2,273.29 | 47,200 |
| 2023-04-05 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 2,284.60 | 26,400 |
| 2023-04-04 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 2,273.29 | 88,000 |
| 2023-04-03 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 2,284.60 | 50,000 |
| 2023-03-31 | 5,150.00 | 5,150.00 | 5,100.00 | 5,100.00 | 2,307.22 | 93,600 |
| 2023-03-30 | 5,125.00 | 5,300.00 | 5,100.00 | 5,125.00 | 2,318.53 | 37,200 |
| 2023-03-29 | 5,125.00 | 5,175.00 | 5,100.00 | 5,150.00 | 2,329.84 | 31,000 |
| 2023-03-28 | 5,100.00 | 5,150.00 | 5,075.00 | 5,125.00 | 2,318.53 | 25,800 |
| 2023-03-27 | 5,100.00 | 5,175.00 | 5,100.00 | 5,100.00 | 2,307.22 | 92,400 |
| 2023-03-24 | 5,075.00 | 5,150.00 | 5,075.00 | 5,075.00 | 2,295.91 | 39,000 |
| 2023-03-21 | 5,050.00 | 5,125.00 | 5,050.00 | 5,075.00 | 2,295.91 | 50,800 |
| 2023-03-20 | 5,175.00 | 5,175.00 | 5,050.00 | 5,050.00 | 2,284.60 | 148,400 |
| 2023-03-17 | 5,200.00 | 5,200.00 | 5,100.00 | 5,175.00 | 2,341.15 | 50,600 |
| 2023-03-16 | 5,200.00 | 5,300.00 | 5,025.00 | 5,200.00 | 2,352.46 | 162,800 |
| 2023-03-15 | 5,150.00 | 5,275.00 | 5,100.00 | 5,200.00 | 2,352.46 | 35,000 |
| 2023-03-14 | 5,075.00 | 5,200.00 | 5,025.00 | 5,200.00 | 2,352.46 | 192,000 |
| 2023-03-13 | 5,350.00 | 5,400.00 | 5,025.00 | 5,175.00 | 2,341.15 | 152,600 |
| 2023-03-10 | 5,325.00 | 5,450.00 | 5,325.00 | 5,350.00 | 2,420.32 | 54,200 |
| 2023-03-09 | 5,500.00 | 5,500.00 | 5,325.00 | 5,325.00 | 2,409.01 | 104,000 |
| 2023-03-08 | 5,475.00 | 5,550.00 | 5,125.00 | 5,500.00 | 2,488.18 | 309,600 |
| 2023-03-07 | 5,750.00 | 5,800.00 | 5,475.00 | 5,475.00 | 2,476.87 | 373,600 |
| 2023-03-06 | 5,875.00 | 5,975.00 | 5,825.00 | 5,875.00 | 2,548.52 | 916,400 |
| 2023-03-03 | 5,850.00 | 5,950.00 | 5,825.00 | 5,875.00 | 2,548.52 | 650,800 |
| 2023-03-02 | 5,800.00 | 5,825.00 | 5,725.00 | 5,825.00 | 2,526.83 | 376,600 |
| 2023-03-01 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 2,515.99 | 108,800 |
| 2023-02-28 | 5,800.00 | 5,825.00 | 5,700.00 | 5,800.00 | 2,515.99 | 123,200 |
| 2023-02-27 | 5,650.00 | 5,800.00 | 5,650.00 | 5,775.00 | 2,505.14 | 243,600 |
| 2023-02-24 | 5,600.00 | 5,650.00 | 5,500.00 | 5,650.00 | 2,450.92 | 924,000 |
| 2023-02-23 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 2,429.23 | 67,200 |
| 2023-02-22 | 5,575.00 | 5,700.00 | 5,550.00 | 5,650.00 | 2,450.92 | 94,600 |
| 2023-02-21 | 5,800.00 | 5,800.00 | 5,550.00 | 5,550.00 | 2,407.54 | 175,400 |
| 2023-02-20 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 2,515.99 | 163,800 |
| 2023-02-17 | 5,550.00 | 5,700.00 | 5,550.00 | 5,675.00 | 2,461.77 | 108,200 |
| 2023-02-16 | 5,725.00 | 5,750.00 | 5,350.00 | 5,550.00 | 2,407.54 | 678,800 |
| 2023-02-15 | 6,175.00 | 6,200.00 | 5,750.00 | 5,750.00 | 2,494.30 | 275,000 |
| 2023-02-14 | 6,100.00 | 6,250.00 | 6,075.00 | 6,175.00 | 2,678.66 | 107,800 |
| 2023-02-13 | 5,750.00 | 6,500.00 | 5,750.00 | 6,100.00 | 2,646.13 | 423,000 |
| 2023-02-10 | 5,725.00 | 5,750.00 | 5,675.00 | 5,750.00 | 2,494.30 | 93,600 |
| 2023-02-09 | 5,625.00 | 5,750.00 | 5,625.00 | 5,750.00 | 2,494.30 | 166,400 |
| 2023-02-08 | 5,625.00 | 5,700.00 | 5,600.00 | 5,625.00 | 2,440.08 | 42,800 |
| 2023-02-07 | 5,575.00 | 5,650.00 | 5,575.00 | 5,625.00 | 2,440.08 | 66,600 |
| 2023-02-06 | 5,575.00 | 5,600.00 | 5,575.00 | 5,600.00 | 2,429.23 | 75,400 |
| 2023-02-03 | 5,600.00 | 5,600.00 | 5,525.00 | 5,575.00 | 2,418.39 | 46,400 |
| 2023-02-02 | 5,575.00 | 5,600.00 | 5,500.00 | 5,600.00 | 2,429.23 | 31,600 |
| 2023-02-01 | 5,700.00 | 5,700.00 | 5,500.00 | 5,575.00 | 2,418.39 | 70,200 |
| 2023-01-31 | 5,500.00 | 5,700.00 | 5,450.00 | 5,700.00 | 2,472.61 | 226,800 |
| 2023-01-30 | 5,500.00 | 5,500.00 | 5,475.00 | 5,500.00 | 2,385.85 | 20,800 |
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.