Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,995.00 | 1,995.00 | 1,975.00 | 1,985.00 | 1,985.00 | 14,000 |
| 2026-07-27 | 1,995.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,995.00 | 30,200 |
| 2026-07-24 | 1,995.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,990.00 | 27,200 |
| 2026-07-23 | 2,000.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,000.00 | 54,100 |
| 2026-07-22 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 29,500 |
| 2026-07-21 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 51,800 |
| 2026-07-20 | 2,000.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,995.00 | 170,000 |
| 2026-07-17 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | 25,200 |
| 2026-07-16 | 1,995.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | 32,200 |
| 2026-07-15 | 2,010.00 | 2,010.00 | 1,970.00 | 1,995.00 | 1,995.00 | 28,600 |
| 2026-07-14 | 2,000.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | 23,900 |
| 2026-07-13 | 1,995.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 21,100 |
| 2026-07-10 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 8,300 |
| 2026-07-09 | 1,995.00 | 2,010.00 | 1,940.00 | 1,990.00 | 1,990.00 | 7,600 |
| 2026-07-08 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 11,600 |
| 2026-07-07 | 1,995.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | 9,500 |
| 2026-07-06 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 6,100 |
| 2026-07-03 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 24,400 |
| 2026-07-02 | 1,940.00 | 2,010.00 | 1,940.00 | 2,000.00 | 2,000.00 | 45,700 |
| 2026-07-01 | 1,990.00 | 2,020.00 | 1,965.00 | 2,020.00 | 2,020.00 | 23,800 |
| 2026-06-30 | 2,010.00 | 2,030.00 | 1,955.00 | 1,965.00 | 1,965.00 | 63,800 |
| 2026-06-29 | 2,030.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 24,000 |
| 2026-06-26 | 2,030.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 60,800 |
| 2026-06-25 | 2,040.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | 48,100 |
| 2026-06-24 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | 73,500 |
| 2026-06-23 | 2,060.00 | 2,070.00 | 1,995.00 | 2,070.00 | 2,070.00 | 116,100 |
| 2026-06-22 | 2,100.00 | 2,100.00 | 1,990.00 | 2,060.00 | 2,060.00 | 85,500 |
| 2026-06-19 | 2,130.00 | 2,130.00 | 2,050.00 | 2,110.00 | 2,110.00 | 82,300 |
| 2026-06-18 | 2,140.00 | 2,140.00 | 2,090.00 | 2,130.00 | 2,130.00 | 192,000 |
| 2026-06-17 | 2,100.00 | 2,200.00 | 2,050.00 | 2,150.00 | 2,150.00 | 213,800 |
| 2026-06-16 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2026-06-15 | 2,010.00 | 2,100.00 | 1,915.00 | 2,100.00 | 2,100.00 | 421,800 |
| 2026-06-12 | 1,990.00 | 2,010.00 | 1,915.00 | 2,010.00 | 2,010.00 | 286,900 |
| 2026-06-11 | 1,975.00 | 1,990.00 | 1,835.00 | 1,990.00 | 1,990.00 | 362,900 |
| 2026-06-10 | 1,855.00 | 1,970.00 | 1,810.00 | 1,970.00 | 1,970.00 | 163,400 |
| 2026-06-09 | 1,795.00 | 1,900.00 | 1,735.00 | 1,900.00 | 1,900.00 | 73,000 |
| 2026-06-08 | 1,800.00 | 1,800.00 | 1,685.00 | 1,800.00 | 1,800.00 | 237,900 |
| 2026-06-05 | 1,775.00 | 1,845.00 | 1,705.00 | 1,810.00 | 1,810.00 | 105,500 |
| 2026-06-04 | 1,875.00 | 1,875.00 | 1,725.00 | 1,800.00 | 1,800.00 | 55,000 |
| 2026-06-03 | 1,910.00 | 1,915.00 | 1,730.00 | 1,875.00 | 1,875.00 | 98,200 |
| 2026-06-02 | 1,800.00 | 1,915.00 | 1,710.00 | 1,915.00 | 1,915.00 | 225,900 |
| 2026-06-01 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-05-29 | 1,815.00 | 1,815.00 | 1,720.00 | 1,800.00 | 1,800.00 | 247,200 |
| 2026-05-28 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2026-05-27 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2026-05-26 | 1,865.00 | 1,865.00 | 1,815.00 | 1,815.00 | 1,815.00 | 31,800 |
| 2026-05-25 | 1,865.00 | 1,885.00 | 1,835.00 | 1,865.00 | 1,865.00 | 60,600 |
| 2026-05-22 | 1,855.00 | 1,900.00 | 1,800.00 | 1,865.00 | 1,865.00 | 42,800 |
| 2026-05-21 | 1,840.00 | 1,905.00 | 1,725.00 | 1,855.00 | 1,855.00 | 137,500 |
| 2026-05-20 | 1,890.00 | 1,930.00 | 1,840.00 | 1,845.00 | 1,845.00 | 47,700 |
| 2026-05-19 | 1,870.00 | 1,890.00 | 1,780.00 | 1,870.00 | 1,870.00 | 103,100 |
| 2026-05-18 | 1,975.00 | 1,975.00 | 1,705.00 | 1,870.00 | 1,870.00 | 358,200 |
| 2026-05-15 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2026-05-14 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2026-05-13 | 1,990.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,975.00 | 193,400 |
| 2026-05-12 | 2,020.00 | 2,020.00 | 1,975.00 | 1,990.00 | 1,990.00 | 125,500 |
| 2026-05-11 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 113,000 |
| 2026-05-08 | 2,070.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | 200,200 |
| 2026-05-07 | 2,050.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | 283,900 |
| 2026-05-06 | 2,110.00 | 2,110.00 | 2,030.00 | 2,050.00 | 2,050.00 | 435,200 |
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.