Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 5,500.00 | 5,500.00 | 5,425.00 | 5,475.00 | 2,375.01 | 60,800 |
| 2023-01-26 | 5,500.00 | 5,500.00 | 5,450.00 | 5,500.00 | 2,385.85 | 19,800 |
| 2023-01-25 | 5,450.00 | 5,500.00 | 5,450.00 | 5,475.00 | 2,375.01 | 1,200 |
| 2023-01-24 | 5,450.00 | 5,500.00 | 5,450.00 | 5,500.00 | 2,385.85 | 12,400 |
| 2023-01-20 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 2,364.16 | 12,800 |
| 2023-01-19 | 5,425.00 | 5,450.00 | 5,425.00 | 5,450.00 | 2,364.16 | 13,000 |
| 2023-01-18 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 2,342.47 | 5,400 |
| 2023-01-17 | 5,350.00 | 5,450.00 | 5,350.00 | 5,425.00 | 2,353.32 | 4,800 |
| 2023-01-16 | 5,375.00 | 5,375.00 | 5,300.00 | 5,350.00 | 2,320.78 | 16,600 |
| 2023-01-13 | 5,375.00 | 5,400.00 | 5,375.00 | 5,375.00 | 2,331.63 | 16,200 |
| 2023-01-12 | 5,400.00 | 5,400.00 | 5,375.00 | 5,400.00 | 2,342.47 | 10,000 |
| 2023-01-11 | 5,475.00 | 5,475.00 | 5,425.00 | 5,450.00 | 2,364.16 | 14,400 |
| 2023-01-10 | 5,425.00 | 5,475.00 | 5,425.00 | 5,475.00 | 2,375.01 | 17,600 |
| 2023-01-09 | 5,400.00 | 5,525.00 | 5,400.00 | 5,425.00 | 2,353.32 | 5,400 |
| 2023-01-06 | 5,475.00 | 5,550.00 | 5,400.00 | 5,525.00 | 2,396.70 | 104,000 |
| 2023-01-05 | 5,400.00 | 5,525.00 | 5,400.00 | 5,475.00 | 2,375.01 | 74,600 |
| 2023-01-04 | 5,450.00 | 5,500.00 | 5,400.00 | 5,400.00 | 2,342.47 | 40,200 |
| 2023-01-03 | 5,500.00 | 5,500.00 | 5,425.00 | 5,450.00 | 2,364.16 | 27,600 |
| 2023-01-02 | 5,400.00 | 5,450.00 | 5,375.00 | 5,450.00 | 2,364.16 | 16,200 |
| 2022-12-30 | 5,475.00 | 5,500.00 | 5,275.00 | 5,275.00 | 2,288.25 | 113,200 |
| 2022-12-29 | 5,500.00 | 5,500.00 | 5,475.00 | 5,475.00 | 2,375.01 | 34,200 |
| 2022-12-28 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 2,385.85 | 11,000 |
| 2022-12-27 | 5,475.00 | 5,500.00 | 5,475.00 | 5,500.00 | 2,385.85 | 21,800 |
| 2022-12-26 | 5,475.00 | 5,550.00 | 5,475.00 | 5,500.00 | 2,385.85 | 9,200 |
| 2022-12-23 | 5,475.00 | 5,500.00 | 5,475.00 | 5,475.00 | 2,375.01 | 15,600 |
| 2022-12-22 | 5,550.00 | 5,550.00 | 5,475.00 | 5,500.00 | 2,385.85 | 57,200 |
| 2022-12-21 | 5,500.00 | 5,525.00 | 5,450.00 | 5,500.00 | 2,385.85 | 161,400 |
| 2022-12-20 | 5,500.00 | 5,600.00 | 5,475.00 | 5,500.00 | 2,385.85 | 19,200 |
| 2022-12-19 | 5,475.00 | 5,500.00 | 5,425.00 | 5,475.00 | 2,375.01 | 212,400 |
| 2022-12-16 | 5,425.00 | 5,475.00 | 5,425.00 | 5,475.00 | 2,375.01 | 92,200 |
| 2022-12-15 | 5,450.00 | 5,500.00 | 5,400.00 | 5,500.00 | 2,385.85 | 217,000 |
| 2022-12-14 | 5,450.00 | 5,500.00 | 5,425.00 | 5,500.00 | 2,385.85 | 52,400 |
| 2022-12-13 | 5,475.00 | 5,475.00 | 5,425.00 | 5,450.00 | 2,364.16 | 12,600 |
| 2022-12-12 | 5,425.00 | 5,500.00 | 5,425.00 | 5,450.00 | 2,364.16 | 21,400 |
| 2022-12-09 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 2,353.32 | 19,800 |
| 2022-12-08 | 5,475.00 | 5,475.00 | 5,425.00 | 5,475.00 | 2,375.01 | 31,000 |
| 2022-12-07 | 5,500.00 | 5,575.00 | 5,400.00 | 5,475.00 | 2,375.01 | 278,800 |
| 2022-12-06 | 5,475.00 | 5,575.00 | 5,400.00 | 5,475.00 | 2,375.01 | 34,800 |
| 2022-12-05 | 5,475.00 | 5,700.00 | 5,425.00 | 5,475.00 | 2,375.01 | 50,200 |
| 2022-12-02 | 5,475.00 | 5,750.00 | 5,375.00 | 5,475.00 | 2,375.01 | 242,400 |
| 2022-12-01 | 5,600.00 | 5,675.00 | 5,400.00 | 5,475.00 | 2,375.01 | 124,000 |
| 2022-11-30 | 5,375.00 | 5,700.00 | 5,325.00 | 5,700.00 | 2,472.61 | 464,400 |
| 2022-11-29 | 5,375.00 | 5,375.00 | 5,325.00 | 5,375.00 | 2,331.63 | 6,600 |
| 2022-11-28 | 5,325.00 | 5,375.00 | 5,325.00 | 5,375.00 | 2,331.63 | 3,600 |
| 2022-11-25 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 2,331.63 | 89,000 |
| 2022-11-24 | 5,425.00 | 5,425.00 | 5,375.00 | 5,375.00 | 2,331.63 | 1,800 |
| 2022-11-23 | 5,375.00 | 5,400.00 | 5,350.00 | 5,400.00 | 2,342.47 | 8,400 |
| 2022-11-22 | 5,400.00 | 5,400.00 | 5,375.00 | 5,375.00 | 2,331.63 | 10,200 |
| 2022-11-21 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 2,342.47 | 6,600 |
| 2022-11-18 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 2,320.78 | 20,600 |
| 2022-11-17 | 5,325.00 | 5,550.00 | 5,325.00 | 5,375.00 | 2,331.63 | 55,000 |
| 2022-11-16 | 5,350.00 | 5,350.00 | 5,325.00 | 5,350.00 | 2,320.78 | 6,000 |
| 2022-11-15 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2,320.78 | 6,200 |
| 2022-11-14 | 5,350.00 | 5,500.00 | 5,325.00 | 5,350.00 | 2,320.78 | 14,800 |
| 2022-11-11 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 2,299.09 | 16,200 |
| 2022-11-10 | 5,375.00 | 5,375.00 | 5,325.00 | 5,325.00 | 2,309.94 | 18,600 |
| 2022-11-09 | 5,325.00 | 5,400.00 | 5,325.00 | 5,375.00 | 2,331.63 | 13,200 |
| 2022-11-08 | 5,400.00 | 5,400.00 | 5,300.00 | 5,325.00 | 2,309.94 | 14,400 |
| 2022-11-07 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 2,342.47 | 11,600 |
| 2022-11-04 | 5,425.00 | 5,425.00 | 5,300.00 | 5,375.00 | 2,331.63 | 13,800 |
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.