Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MEGA.JK stock page

Bank Mega Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,120.002,200.002,050.002,110.002,110.00393,100
2026-05-042,210.002,210.002,020.002,100.002,100.00498,500
2026-05-012,210.002,210.002,210.002,210.002,210.000
2026-04-302,350.002,350.002,150.002,210.002,210.00776,400
2026-04-292,620.002,620.002,510.002,510.002,510.0030,500
2026-04-282,590.002,590.002,520.002,540.002,540.0039,400
2026-04-272,570.002,640.002,570.002,590.002,590.0038,800
2026-04-242,650.002,700.002,520.002,570.002,570.00114,900
2026-04-232,710.002,720.002,640.002,650.002,650.00105,100
2026-04-222,630.002,830.002,630.002,720.002,720.00150,400
2026-04-212,650.002,690.002,600.002,630.002,630.0079,800
2026-04-202,720.002,740.002,620.002,650.002,650.00270,600
2026-04-172,760.002,810.002,720.002,730.002,730.0095,000
2026-04-162,790.002,800.002,690.002,740.002,740.00230,000
2026-04-152,850.002,850.002,730.002,780.002,780.00484,500
2026-04-142,910.002,920.002,800.002,800.002,800.00646,600
2026-04-132,900.002,920.002,760.002,900.002,900.00475,300
2026-04-102,570.003,100.002,570.002,950.002,950.002,270,700
2026-04-095,525.005,525.005,000.005,050.002,439.032,536,400
2026-04-085,750.006,050.005,350.005,525.002,668.442,768,400
2026-04-074,600.005,600.004,500.005,600.002,704.664,790,800
2026-04-064,500.004,500.004,290.004,490.002,168.56664,000
2026-04-024,430.004,460.004,170.004,250.002,052.65125,000
2026-04-014,600.004,710.004,220.004,250.002,052.65629,200
2026-03-314,680.004,680.004,500.004,550.002,197.54198,600
2026-03-304,690.004,700.004,370.004,540.002,192.71130,600
2026-03-274,650.004,780.004,550.004,690.002,265.16231,400
2026-03-264,160.004,750.004,160.004,550.002,197.54401,000
2026-03-254,050.004,190.004,000.004,150.002,004.35125,400
2026-03-174,030.004,050.004,000.004,050.001,956.0530,800
2026-03-164,000.004,040.003,950.004,040.001,951.2281,800
2026-03-134,050.004,050.003,980.004,000.001,931.9079,600
2026-03-124,050.004,150.004,010.004,050.001,956.0560,200
2026-03-114,080.004,150.004,050.004,050.001,956.0598,400
2026-03-103,930.004,140.003,930.004,050.001,956.0571,600
2026-03-094,020.004,020.003,650.003,880.001,873.95157,800
2026-03-064,030.004,030.003,900.004,020.001,941.56162,600
2026-03-054,000.004,140.004,000.004,030.001,946.3980,800
2026-03-044,250.004,260.003,910.004,000.001,931.90314,600
2026-03-034,320.004,500.004,150.004,290.002,071.97199,600
2026-03-024,590.004,590.004,250.004,320.002,086.45434,000
2026-02-274,880.004,900.004,650.004,650.002,245.84306,800
2026-02-264,840.005,550.004,840.004,860.002,347.26972,400
2026-02-256,000.006,175.004,630.004,840.002,337.606,547,000
2026-02-245,150.005,150.005,150.005,150.002,487.321,612,600
2026-02-233,600.004,130.003,600.004,130.001,994.69668,600
2026-02-203,270.003,350.003,270.003,310.001,598.6515,000
2026-02-193,310.003,310.003,260.003,270.001,579.3312,600
2026-02-183,330.003,330.003,280.003,290.001,588.9920,000
2026-02-133,330.003,330.003,250.003,320.001,603.4829,600
2026-02-123,350.003,390.003,300.003,340.001,613.1415,600
2026-02-113,350.003,370.003,310.003,320.001,603.4877,200
2026-02-103,300.003,300.003,300.003,300.001,593.824,200
2026-02-093,250.003,300.003,250.003,300.001,593.822,200
2026-02-063,300.003,300.003,250.003,250.001,569.6733,800
2026-02-053,300.003,330.003,240.003,300.001,593.8229,800
2026-02-043,340.003,340.003,270.003,300.001,593.822,000
2026-02-033,270.003,280.003,250.003,270.001,579.3310,000
2026-02-023,290.003,390.003,270.003,270.001,579.3336,600
2026-01-303,310.003,380.003,280.003,290.001,588.9910,400
← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-10171.9473 IDR
2025-04-1689.6352 IDR
2024-03-14209.3038 IDR
2023-03-07241.6180 IDR
2022-03-10701.2741 IDR
2021-03-02301.5610 IDR
2020-03-17143.7941 IDR
2019-03-12114.8300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.