Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,075.00 | 5,125.00 | 5,075.00 | 5,125.00 | 2,223.18 | 1,400 |
| 2022-08-09 | 5,150.00 | 5,150.00 | 5,100.00 | 5,125.00 | 2,223.18 | 22,400 |
| 2022-08-08 | 5,050.00 | 5,225.00 | 5,025.00 | 5,125.00 | 2,223.18 | 47,200 |
| 2022-08-05 | 5,025.00 | 5,075.00 | 5,025.00 | 5,050.00 | 2,190.65 | 17,600 |
| 2022-08-04 | 5,125.00 | 5,125.00 | 5,000.00 | 5,075.00 | 2,201.49 | 32,600 |
| 2022-08-03 | 5,100.00 | 5,225.00 | 5,000.00 | 5,050.00 | 2,190.65 | 170,400 |
| 2022-08-02 | 5,250.00 | 5,325.00 | 5,100.00 | 5,175.00 | 2,244.87 | 28,600 |
| 2022-08-01 | 5,375.00 | 5,375.00 | 5,225.00 | 5,350.00 | 2,320.78 | 18,400 |
| 2022-07-29 | 5,275.00 | 5,400.00 | 5,175.00 | 5,375.00 | 2,331.63 | 22,600 |
| 2022-07-28 | 5,175.00 | 5,300.00 | 5,175.00 | 5,275.00 | 2,288.25 | 22,000 |
| 2022-07-27 | 5,400.00 | 5,400.00 | 5,100.00 | 5,175.00 | 2,244.87 | 32,600 |
| 2022-07-26 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 2,342.47 | 15,200 |
| 2022-07-25 | 5,425.00 | 5,500.00 | 5,350.00 | 5,450.00 | 2,364.16 | 55,600 |
| 2022-07-22 | 5,400.00 | 5,500.00 | 5,325.00 | 5,425.00 | 2,353.32 | 53,600 |
| 2022-07-21 | 5,250.00 | 5,425.00 | 5,100.00 | 5,400.00 | 2,342.47 | 95,200 |
| 2022-07-20 | 5,225.00 | 5,275.00 | 4,860.00 | 5,250.00 | 2,277.40 | 303,800 |
| 2022-07-19 | 4,810.00 | 5,325.00 | 4,800.00 | 5,225.00 | 2,266.56 | 99,000 |
| 2022-07-18 | 4,900.00 | 4,990.00 | 4,810.00 | 4,970.00 | 2,155.94 | 51,400 |
| 2022-07-15 | 4,800.00 | 4,870.00 | 4,790.00 | 4,870.00 | 2,112.56 | 75,000 |
| 2022-07-14 | 4,830.00 | 4,860.00 | 4,800.00 | 4,800.00 | 2,082.20 | 37,200 |
| 2022-07-13 | 4,930.00 | 4,930.00 | 4,830.00 | 4,930.00 | 2,138.59 | 7,200 |
| 2022-07-12 | 4,840.00 | 5,000.00 | 4,800.00 | 4,930.00 | 2,138.59 | 7,800 |
| 2022-07-11 | 4,800.00 | 4,850.00 | 4,720.00 | 4,840.00 | 2,099.55 | 9,200 |
| 2022-07-08 | 4,880.00 | 4,880.00 | 4,800.00 | 4,800.00 | 2,082.20 | 41,400 |
| 2022-07-07 | 4,900.00 | 4,900.00 | 4,870.00 | 4,880.00 | 2,116.90 | 16,200 |
| 2022-07-06 | 4,900.00 | 4,920.00 | 4,900.00 | 4,910.00 | 2,129.91 | 8,200 |
| 2022-07-05 | 4,900.00 | 4,930.00 | 4,850.00 | 4,900.00 | 2,125.58 | 41,000 |
| 2022-07-04 | 5,150.00 | 5,150.00 | 4,850.00 | 4,900.00 | 2,125.58 | 82,000 |
| 2022-07-01 | 5,225.00 | 5,275.00 | 5,125.00 | 5,125.00 | 2,223.18 | 12,800 |
| 2022-06-30 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 2,266.56 | 61,000 |
| 2022-06-29 | 5,350.00 | 5,350.00 | 5,225.00 | 5,275.00 | 2,288.25 | 8,400 |
| 2022-06-28 | 5,325.00 | 5,325.00 | 5,225.00 | 5,275.00 | 2,288.25 | 28,200 |
| 2022-06-27 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 2,320.78 | 8,400 |
| 2022-06-24 | 5,450.00 | 5,450.00 | 5,375.00 | 5,375.00 | 2,331.63 | 22,600 |
| 2022-06-23 | 5,375.00 | 5,425.00 | 5,250.00 | 5,425.00 | 2,353.32 | 9,000 |
| 2022-06-22 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 2,342.47 | 19,600 |
| 2022-06-21 | 5,425.00 | 5,425.00 | 5,400.00 | 5,425.00 | 2,353.32 | 23,600 |
| 2022-06-20 | 5,600.00 | 5,600.00 | 5,425.00 | 5,425.00 | 2,353.32 | 40,800 |
| 2022-06-17 | 5,375.00 | 5,475.00 | 5,200.00 | 5,425.00 | 2,353.32 | 55,400 |
| 2022-06-16 | 5,525.00 | 5,600.00 | 5,325.00 | 5,375.00 | 2,331.63 | 72,600 |
| 2022-06-15 | 5,625.00 | 5,625.00 | 5,450.00 | 5,525.00 | 2,396.70 | 40,200 |
| 2022-06-14 | 5,675.00 | 5,675.00 | 5,575.00 | 5,625.00 | 2,440.08 | 37,000 |
| 2022-06-13 | 5,775.00 | 5,775.00 | 5,600.00 | 5,650.00 | 2,450.92 | 25,800 |
| 2022-06-10 | 5,775.00 | 5,800.00 | 5,625.00 | 5,775.00 | 2,505.14 | 37,600 |
| 2022-06-09 | 5,800.00 | 5,900.00 | 5,775.00 | 5,775.00 | 2,505.14 | 22,400 |
| 2022-06-08 | 5,825.00 | 5,850.00 | 5,700.00 | 5,800.00 | 2,515.99 | 81,000 |
| 2022-06-07 | 5,800.00 | 5,800.00 | 5,725.00 | 5,775.00 | 2,505.14 | 21,400 |
| 2022-06-06 | 5,900.00 | 5,950.00 | 5,750.00 | 5,800.00 | 2,515.99 | 58,200 |
| 2022-06-03 | 5,950.00 | 5,950.00 | 5,700.00 | 5,900.00 | 2,559.37 | 24,200 |
| 2022-06-02 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 2,581.06 | 82,800 |
| 2022-05-31 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 2,548.52 | 38,000 |
| 2022-05-30 | 5,800.00 | 5,900.00 | 5,700.00 | 5,850.00 | 2,537.68 | 15,600 |
| 2022-05-27 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 2,515.99 | 15,800 |
| 2022-05-25 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 2,515.99 | 27,800 |
| 2022-05-24 | 5,850.00 | 5,875.00 | 5,750.00 | 5,750.00 | 2,494.30 | 46,600 |
| 2022-05-23 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 2,526.83 | 34,400 |
| 2022-05-20 | 5,850.00 | 5,900.00 | 5,800.00 | 5,850.00 | 2,537.68 | 42,000 |
| 2022-05-19 | 5,900.00 | 5,975.00 | 5,850.00 | 5,900.00 | 2,559.37 | 13,600 |
| 2022-05-18 | 5,750.00 | 6,000.00 | 5,750.00 | 5,975.00 | 2,591.90 | 30,600 |
| 2022-05-17 | 5,925.00 | 5,925.00 | 5,725.00 | 5,750.00 | 2,494.30 | 27,400 |
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.