Bank Mega Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	5,900.00	5,900.00	5,600.00	5,900.00	2,559.37	39,800
2022-05-12	5,900.00	5,900.00	5,900.00	5,900.00	2,559.37	12,600
2022-05-11	5,825.00	6,000.00	5,825.00	5,900.00	2,559.37	47,200
2022-05-10	6,000.00	6,000.00	5,600.00	5,850.00	2,537.68	138,400
2022-05-09	6,100.00	6,175.00	6,000.00	6,000.00	2,602.75	156,600
2022-04-28	6,200.00	6,250.00	6,175.00	6,200.00	2,689.51	55,800
2022-04-27	6,150.00	6,250.00	6,150.00	6,200.00	2,689.51	50,800
2022-04-26	6,125.00	6,175.00	6,100.00	6,150.00	2,667.82	31,200
2022-04-25	6,200.00	6,225.00	6,100.00	6,125.00	2,656.97	49,200
2022-04-22	6,250.00	6,300.00	6,150.00	6,200.00	2,689.51	42,000
2022-04-21	6,125.00	6,250.00	6,100.00	6,250.00	2,711.20	79,400
2022-04-20	6,100.00	6,150.00	6,075.00	6,125.00	2,656.97	64,600
2022-04-19	6,150.00	6,150.00	6,050.00	6,100.00	2,646.13	46,800
2022-04-18	6,200.00	6,225.00	6,150.00	6,150.00	2,667.82	46,200
2022-04-14	6,150.00	6,250.00	6,150.00	6,200.00	2,689.51	92,200
2022-04-13	6,175.00	6,200.00	6,125.00	6,125.00	2,656.97	48,000
2022-04-12	6,175.00	6,200.00	6,050.00	6,150.00	2,667.82	74,600
2022-04-11	6,275.00	6,275.00	6,150.00	6,175.00	2,678.66	107,800
2022-04-08	6,250.00	6,275.00	6,200.00	6,225.00	2,700.35	75,000
2022-04-07	6,325.00	6,400.00	6,250.00	6,250.00	2,711.20	121,600
2022-04-06	6,375.00	6,400.00	6,275.00	6,300.00	2,732.88	80,800
2022-04-05	6,350.00	6,500.00	6,350.00	6,375.00	2,765.42	91,200
2022-04-04	6,375.00	6,400.00	6,275.00	6,350.00	2,754.57	84,000
2022-04-01	6,400.00	6,400.00	6,250.00	6,375.00	2,765.42	98,800
2022-03-31	6,450.00	6,450.00	6,300.00	6,400.00	2,776.26	152,400
2022-03-30	6,575.00	6,575.00	6,400.00	6,450.00	2,797.95	157,000
2022-03-29	6,575.00	6,575.00	6,400.00	6,400.00	2,776.26	347,400
2022-03-28	6,150.00	6,675.00	6,125.00	6,525.00	2,830.49	497,200
2022-03-25	6,225.00	6,250.00	6,025.00	6,125.00	2,656.97	97,000
2022-03-24	6,500.00	6,500.00	6,150.00	6,225.00	2,700.35	572,200
2022-03-23	6,700.00	6,700.00	6,400.00	6,500.00	2,819.64	288,200
2022-03-22	6,750.00	6,875.00	6,675.00	6,725.00	2,917.25	104,800
2022-03-21	6,800.00	6,800.00	6,700.00	6,775.00	2,938.94	40,800
2022-03-18	6,850.00	6,850.00	6,775.00	6,800.00	2,949.78	29,800
2022-03-17	6,800.00	6,875.00	6,650.00	6,800.00	2,949.78	79,000
2022-03-16	7,000.00	7,000.00	6,875.00	6,900.00	2,993.16	254,600
2022-03-15	7,000.00	7,000.00	6,925.00	7,000.00	3,036.54	111,600
2022-03-14	7,225.00	7,225.00	6,950.00	7,000.00	3,036.54	291,800
2022-03-11	7,500.00	7,500.00	7,150.00	7,225.00	3,134.14	356,600
2022-03-10	6,475.00	7,700.00	6,025.00	7,475.00	3,242.59	1,059,600
2022-03-09	11,400.00	11,400.00	10,575.00	10,900.00	2,536.60	1,317,502
2022-03-08	11,250.00	11,475.00	11,000.00	11,350.00	2,641.32	812,756
2022-03-07	11,000.00	11,100.00	10,750.00	11,000.00	2,559.87	948,797
2022-03-04	10,650.00	10,900.00	10,550.00	10,750.00	2,501.69	534,396
2022-03-02	10,650.00	10,700.00	10,500.00	10,600.00	2,466.79	213,479
2022-03-01	10,200.00	11,150.00	10,175.00	10,600.00	2,466.79	596,835
2022-02-25	9,675.00	10,625.00	9,675.00	10,075.00	2,344.61	496,374
2022-02-24	9,725.00	9,800.00	9,450.00	9,700.00	2,257.34	224,641
2022-02-23	9,700.00	9,700.00	9,625.00	9,675.00	2,251.52	57,555
2022-02-22	9,575.00	9,600.00	9,550.00	9,600.00	2,234.07	32,440
2022-02-21	9,575.00	9,650.00	9,525.00	9,550.00	2,222.43	26,161
2022-02-18	9,525.00	9,525.00	9,425.00	9,525.00	2,216.62	55,113
2022-02-17	9,500.00	9,600.00	9,500.00	9,525.00	2,216.62	91,391
2022-02-16	9,675.00	9,675.00	9,500.00	9,500.00	2,210.80	34,882
2022-02-15	9,575.00	9,675.00	9,500.00	9,525.00	2,216.62	124,529
2022-02-14	9,450.00	9,750.00	9,450.00	9,575.00	2,228.25	71,159
2022-02-11	9,900.00	9,900.00	9,575.00	9,575.00	2,228.25	179,643
2022-02-10	9,625.00	9,925.00	9,575.00	9,700.00	2,257.34	449,283
2022-02-09	9,550.00	9,750.00	9,550.00	9,625.00	2,239.89	112,320
2022-02-08	9,550.00	9,775.00	9,425.00	9,650.00	2,245.71	127,320

← NewerPage 19 of 21 · 1,220 trading daysOlder →

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.