Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5,375.00 | 5,400.00 | 5,375.00 | 5,400.00 | 2,342.47 | 20,200 |
| 2022-11-02 | 5,450.00 | 5,450.00 | 5,375.00 | 5,375.00 | 2,331.63 | 120,600 |
| 2022-11-01 | 5,475.00 | 5,475.00 | 5,375.00 | 5,450.00 | 2,364.16 | 6,200 |
| 2022-10-31 | 5,475.00 | 5,475.00 | 5,400.00 | 5,425.00 | 2,353.32 | 36,000 |
| 2022-10-28 | 5,500.00 | 5,675.00 | 5,425.00 | 5,425.00 | 2,353.32 | 22,400 |
| 2022-10-27 | 5,400.00 | 5,500.00 | 5,300.00 | 5,475.00 | 2,375.01 | 58,400 |
| 2022-10-26 | 5,500.00 | 5,500.00 | 5,375.00 | 5,400.00 | 2,342.47 | 5,200 |
| 2022-10-25 | 5,450.00 | 5,500.00 | 5,375.00 | 5,375.00 | 2,331.63 | 17,000 |
| 2022-10-24 | 5,500.00 | 5,500.00 | 5,450.00 | 5,500.00 | 2,385.85 | 4,000 |
| 2022-10-21 | 5,500.00 | 5,575.00 | 5,450.00 | 5,500.00 | 2,385.85 | 10,000 |
| 2022-10-20 | 5,450.00 | 5,550.00 | 5,400.00 | 5,450.00 | 2,364.16 | 4,000 |
| 2022-10-19 | 5,425.00 | 5,500.00 | 5,350.00 | 5,400.00 | 2,342.47 | 9,200 |
| 2022-10-18 | 5,625.00 | 5,625.00 | 5,500.00 | 5,500.00 | 2,385.85 | 5,200 |
| 2022-10-17 | 5,750.00 | 5,775.00 | 5,425.00 | 5,500.00 | 2,385.85 | 34,400 |
| 2022-10-14 | 5,325.00 | 5,900.00 | 5,325.00 | 5,775.00 | 2,505.14 | 63,200 |
| 2022-10-13 | 5,350.00 | 5,450.00 | 5,325.00 | 5,450.00 | 2,364.16 | 35,600 |
| 2022-10-12 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 2,320.78 | 14,400 |
| 2022-10-11 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 2,353.32 | 10,000 |
| 2022-10-10 | 5,500.00 | 5,500.00 | 5,350.00 | 5,400.00 | 2,342.47 | 7,400 |
| 2022-10-07 | 5,625.00 | 5,625.00 | 5,500.00 | 5,500.00 | 2,385.85 | 10,400 |
| 2022-10-06 | 5,625.00 | 5,625.00 | 5,550.00 | 5,625.00 | 2,440.08 | 7,200 |
| 2022-10-05 | 5,600.00 | 5,650.00 | 5,600.00 | 5,625.00 | 2,440.08 | 5,000 |
| 2022-10-04 | 5,625.00 | 5,625.00 | 5,525.00 | 5,600.00 | 2,429.23 | 4,600 |
| 2022-10-03 | 5,750.00 | 5,750.00 | 5,600.00 | 5,600.00 | 2,429.23 | 34,400 |
| 2022-09-30 | 5,700.00 | 5,750.00 | 5,550.00 | 5,750.00 | 2,494.30 | 170,200 |
| 2022-09-29 | 5,575.00 | 5,750.00 | 5,575.00 | 5,750.00 | 2,494.30 | 85,400 |
| 2022-09-28 | 5,700.00 | 5,700.00 | 5,525.00 | 5,575.00 | 2,418.39 | 43,600 |
| 2022-09-27 | 5,700.00 | 5,750.00 | 5,425.00 | 5,750.00 | 2,494.30 | 129,800 |
| 2022-09-26 | 5,375.00 | 5,750.00 | 5,350.00 | 5,750.00 | 2,494.30 | 104,200 |
| 2022-09-23 | 5,425.00 | 5,425.00 | 5,375.00 | 5,375.00 | 2,331.63 | 13,600 |
| 2022-09-22 | 5,375.00 | 5,475.00 | 5,375.00 | 5,425.00 | 2,353.32 | 13,000 |
| 2022-09-21 | 5,375.00 | 5,450.00 | 5,350.00 | 5,375.00 | 2,331.63 | 54,800 |
| 2022-09-20 | 5,425.00 | 5,475.00 | 5,375.00 | 5,375.00 | 2,331.63 | 5,200 |
| 2022-09-19 | 5,400.00 | 5,475.00 | 5,350.00 | 5,425.00 | 2,353.32 | 45,000 |
| 2022-09-16 | 5,425.00 | 5,425.00 | 5,400.00 | 5,400.00 | 2,342.47 | 35,600 |
| 2022-09-15 | 5,500.00 | 5,550.00 | 5,425.00 | 5,425.00 | 2,353.32 | 17,200 |
| 2022-09-14 | 5,550.00 | 5,575.00 | 5,450.00 | 5,450.00 | 2,364.16 | 55,000 |
| 2022-09-13 | 5,400.00 | 5,575.00 | 5,350.00 | 5,525.00 | 2,396.70 | 138,200 |
| 2022-09-12 | 5,400.00 | 5,400.00 | 5,200.00 | 5,250.00 | 2,277.40 | 53,200 |
| 2022-09-09 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 2,342.47 | 11,800 |
| 2022-09-08 | 5,425.00 | 5,525.00 | 5,300.00 | 5,400.00 | 2,342.47 | 34,400 |
| 2022-09-07 | 5,450.00 | 5,475.00 | 5,450.00 | 5,450.00 | 2,364.16 | 23,000 |
| 2022-09-06 | 5,475.00 | 5,500.00 | 5,450.00 | 5,475.00 | 2,375.01 | 25,800 |
| 2022-09-05 | 5,500.00 | 5,600.00 | 5,450.00 | 5,500.00 | 2,385.85 | 28,600 |
| 2022-09-02 | 5,500.00 | 5,700.00 | 5,450.00 | 5,525.00 | 2,396.70 | 43,600 |
| 2022-09-01 | 5,700.00 | 5,800.00 | 5,350.00 | 5,450.00 | 2,364.16 | 43,400 |
| 2022-08-31 | 5,225.00 | 5,700.00 | 5,175.00 | 5,700.00 | 2,472.61 | 191,000 |
| 2022-08-30 | 5,100.00 | 5,225.00 | 5,100.00 | 5,225.00 | 2,266.56 | 3,400 |
| 2022-08-29 | 5,100.00 | 5,200.00 | 5,100.00 | 5,150.00 | 2,234.02 | 6,600 |
| 2022-08-26 | 5,225.00 | 5,275.00 | 5,225.00 | 5,225.00 | 2,266.56 | 5,400 |
| 2022-08-25 | 5,225.00 | 5,225.00 | 5,175.00 | 5,225.00 | 2,266.56 | 6,000 |
| 2022-08-24 | 5,100.00 | 5,350.00 | 5,025.00 | 5,225.00 | 2,266.56 | 47,000 |
| 2022-08-23 | 5,125.00 | 5,125.00 | 5,100.00 | 5,100.00 | 2,212.34 | 24,200 |
| 2022-08-22 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 2,212.34 | 10,800 |
| 2022-08-19 | 5,125.00 | 5,150.00 | 5,100.00 | 5,125.00 | 2,223.18 | 20,600 |
| 2022-08-18 | 5,075.00 | 5,100.00 | 5,025.00 | 5,100.00 | 2,212.34 | 19,400 |
| 2022-08-16 | 5,050.00 | 5,100.00 | 5,050.00 | 5,075.00 | 2,201.49 | 6,800 |
| 2022-08-15 | 5,075.00 | 5,100.00 | 5,000.00 | 5,025.00 | 2,179.80 | 20,000 |
| 2022-08-12 | 5,075.00 | 5,125.00 | 5,075.00 | 5,100.00 | 2,212.34 | 7,200 |
| 2022-08-11 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 2,212.34 | 9,400 |
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.