Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 9,550.00 | 9,600.00 | 9,500.00 | 9,525.00 | 2,216.62 | 182,085 |
| 2022-02-04 | 9,700.00 | 9,700.00 | 9,475.00 | 9,525.00 | 2,216.62 | 140,575 |
| 2022-02-03 | 9,425.00 | 9,725.00 | 9,425.00 | 9,500.00 | 2,210.80 | 66,973 |
| 2022-02-02 | 9,550.00 | 9,925.00 | 9,525.00 | 9,750.00 | 2,268.98 | 24,766 |
| 2022-01-31 | 9,450.00 | 9,975.00 | 9,450.00 | 9,550.00 | 2,222.43 | 242,780 |
| 2022-01-28 | 9,500.00 | 9,625.00 | 9,475.00 | 9,525.00 | 2,216.62 | 43,951 |
| 2022-01-27 | 9,775.00 | 9,900.00 | 9,625.00 | 9,625.00 | 2,239.89 | 104,995 |
| 2022-01-26 | 9,850.00 | 9,850.00 | 9,300.00 | 9,775.00 | 2,274.80 | 35,928 |
| 2022-01-25 | 9,825.00 | 9,975.00 | 9,500.00 | 9,875.00 | 2,298.07 | 69,415 |
| 2022-01-24 | 9,925.00 | 10,050.00 | 9,725.00 | 9,725.00 | 2,263.16 | 156,272 |
| 2022-01-21 | 10,250.00 | 10,250.00 | 9,800.00 | 9,925.00 | 2,309.70 | 126,273 |
| 2022-01-20 | 9,725.00 | 10,025.00 | 9,450.00 | 10,000.00 | 2,327.16 | 324,405 |
| 2022-01-19 | 9,700.00 | 9,700.00 | 9,450.00 | 9,475.00 | 2,204.98 | 54,765 |
| 2022-01-18 | 9,275.00 | 9,475.00 | 9,200.00 | 9,475.00 | 2,204.98 | 76,740 |
| 2022-01-17 | 9,550.00 | 9,600.00 | 9,325.00 | 9,475.00 | 2,204.98 | 101,158 |
| 2022-01-14 | 9,400.00 | 9,675.00 | 9,250.00 | 9,550.00 | 2,222.43 | 44,300 |
| 2022-01-13 | 9,600.00 | 9,900.00 | 9,425.00 | 9,625.00 | 2,239.89 | 235,804 |
| 2022-01-12 | 9,800.00 | 10,175.00 | 9,250.00 | 9,625.00 | 2,239.89 | 586,719 |
| 2022-01-11 | 8,750.00 | 9,950.00 | 8,750.00 | 9,700.00 | 2,257.34 | 691,715 |
| 2022-01-10 | 8,625.00 | 8,975.00 | 8,600.00 | 8,750.00 | 2,036.26 | 137,087 |
| 2022-01-07 | 8,575.00 | 8,650.00 | 8,575.00 | 8,625.00 | 2,007.17 | 114,064 |
| 2022-01-06 | 8,625.00 | 8,625.00 | 8,500.00 | 8,550.00 | 1,989.72 | 76,392 |
| 2022-01-05 | 8,525.00 | 8,675.00 | 8,500.00 | 8,600.00 | 2,001.35 | 100,460 |
| 2022-01-04 | 8,450.00 | 8,525.00 | 8,325.00 | 8,500.00 | 1,978.08 | 40,812 |
| 2022-01-03 | 8,475.00 | 8,525.00 | 8,375.00 | 8,475.00 | 1,972.26 | 26,510 |
| 2021-12-30 | 8,525.00 | 8,525.00 | 8,450.00 | 8,475.00 | 1,972.26 | 76,043 |
| 2021-12-29 | 8,500.00 | 8,525.00 | 8,425.00 | 8,500.00 | 1,978.08 | 109,530 |
| 2021-12-28 | 8,500.00 | 8,550.00 | 8,500.00 | 8,500.00 | 1,978.08 | 13,952 |
| 2021-12-27 | 8,525.00 | 8,550.00 | 8,500.00 | 8,500.00 | 1,978.08 | 15,697 |
| 2021-12-24 | 8,525.00 | 8,525.00 | 8,500.00 | 8,525.00 | 1,983.90 | 2,790 |
| 2021-12-23 | 8,525.00 | 8,550.00 | 8,450.00 | 8,525.00 | 1,983.90 | 20,231 |
| 2021-12-22 | 8,550.00 | 8,550.00 | 8,500.00 | 8,525.00 | 1,983.90 | 21,627 |
| 2021-12-21 | 8,475.00 | 8,550.00 | 8,475.00 | 8,550.00 | 1,989.72 | 94,530 |
| 2021-12-20 | 8,450.00 | 8,500.00 | 8,425.00 | 8,475.00 | 1,972.26 | 55,113 |
| 2021-12-17 | 8,425.00 | 8,475.00 | 8,400.00 | 8,450.00 | 1,966.45 | 43,254 |
| 2021-12-16 | 8,475.00 | 8,500.00 | 8,425.00 | 8,500.00 | 1,978.08 | 15,697 |
| 2021-12-15 | 8,450.00 | 8,500.00 | 8,425.00 | 8,500.00 | 1,978.08 | 13,255 |
| 2021-12-14 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 1,978.08 | 24,766 |
| 2021-12-13 | 8,500.00 | 8,500.00 | 8,425.00 | 8,500.00 | 1,978.08 | 35,579 |
| 2021-12-10 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 1,978.08 | 12,906 |
| 2021-12-09 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 1,978.08 | 38,719 |
| 2021-12-08 | 8,350.00 | 8,500.00 | 8,275.00 | 8,500.00 | 1,978.08 | 61,741 |
| 2021-12-07 | 8,350.00 | 8,425.00 | 8,350.00 | 8,400.00 | 1,954.81 | 13,604 |
| 2021-12-06 | 8,325.00 | 8,400.00 | 8,325.00 | 8,325.00 | 1,937.36 | 19,534 |
| 2021-12-03 | 8,250.00 | 8,400.00 | 8,250.00 | 8,325.00 | 1,937.36 | 12,906 |
| 2021-12-02 | 8,275.00 | 8,475.00 | 8,250.00 | 8,450.00 | 1,966.45 | 74,996 |
| 2021-12-01 | 8,375.00 | 8,400.00 | 8,350.00 | 8,375.00 | 1,948.99 | 39,068 |
| 2021-11-30 | 8,350.00 | 8,500.00 | 8,350.00 | 8,350.00 | 1,943.18 | 12,208 |
| 2021-11-29 | 8,450.00 | 8,525.00 | 8,300.00 | 8,350.00 | 1,943.18 | 48,486 |
| 2021-11-26 | 8,400.00 | 8,600.00 | 8,300.00 | 8,450.00 | 1,966.45 | 184,527 |
| 2021-11-25 | 8,500.00 | 8,575.00 | 8,400.00 | 8,400.00 | 1,954.81 | 64,532 |
| 2021-11-24 | 8,650.00 | 8,650.00 | 8,400.00 | 8,550.00 | 1,989.72 | 103,949 |
| 2021-11-23 | 8,400.00 | 8,700.00 | 8,325.00 | 8,700.00 | 2,024.63 | 234,408 |
| 2021-11-22 | 8,350.00 | 8,475.00 | 8,350.00 | 8,400.00 | 1,954.81 | 110,227 |
| 2021-11-19 | 8,375.00 | 8,375.00 | 8,325.00 | 8,350.00 | 1,943.18 | 23,022 |
| 2021-11-18 | 8,425.00 | 8,425.00 | 8,325.00 | 8,400.00 | 1,954.81 | 72,903 |
| 2021-11-17 | 8,450.00 | 8,450.00 | 8,325.00 | 8,425.00 | 1,960.63 | 94,530 |
| 2021-11-16 | 8,300.00 | 8,450.00 | 8,275.00 | 8,450.00 | 1,966.45 | 48,835 |
| 2021-11-15 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 1,931.54 | 46,393 |
| 2021-11-12 | 8,350.00 | 8,500.00 | 8,275.00 | 8,500.00 | 1,978.08 | 102,902 |
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.