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
2026-01-293,300.003,300.003,150.003,300.001,593.8238,400
2026-01-283,360.003,360.003,260.003,300.001,593.8270,400
2026-01-273,370.003,390.003,350.003,370.001,627.6342,800
2026-01-263,340.003,380.003,330.003,370.001,627.6352,200
2026-01-233,400.003,410.003,330.003,330.001,608.3149,400
2026-01-223,340.003,370.003,340.003,350.001,617.9731,600
2026-01-213,380.003,410.003,330.003,340.001,613.1443,600
2026-01-203,320.003,400.003,320.003,320.001,603.4865,200
2026-01-193,280.003,310.003,280.003,300.001,593.8215,200
2026-01-161,000,000.001,000,000.001,000,000.001,000,000.00965,951.030
2026-01-153,290.003,300.003,280.003,280.001,584.1624,200
2026-01-143,280.003,290.003,280.003,290.001,588.9948,600
2026-01-133,280.003,330.003,280.003,280.001,584.1630,200
2026-01-123,310.003,310.003,280.003,280.001,584.1621,200
2026-01-093,320.003,320.003,300.003,310.001,598.6521,000
2026-01-083,350.003,400.003,310.003,320.001,603.4825,200
2026-01-073,310.003,310.003,300.003,310.001,598.652,600
2026-01-063,330.003,330.003,310.003,310.001,598.6513,600
2026-01-053,320.003,330.003,270.003,320.001,603.4840,000
2026-01-023,280.003,290.003,270.003,290.001,588.9923,000
2026-01-011,000,000.001,000,000.001,000,000.001,000,000.00965,951.030
2025-12-311,000,000.001,000,000.001,000,000.001,000,000.00965,951.030
2025-12-303,330.003,330.003,280.003,280.001,584.168,800
2025-12-293,270.003,350.003,270.003,290.001,588.9916,400
2025-12-261,000,000.001,000,000.001,000,000.001,000,000.00965,951.030
2025-12-251,000,000.001,000,000.001,000,000.001,000,000.00965,951.030
2025-12-243,250.003,360.003,250.003,270.001,579.3335,600
2025-12-233,250.003,250.003,240.003,250.001,569.6710,800
2025-12-223,250.003,300.003,250.003,260.001,574.5011,000
2025-12-193,320.003,330.003,300.003,300.001,593.825,000
2025-12-183,310.003,350.003,250.003,320.001,603.4814,200
2025-12-173,300.003,370.003,270.003,310.001,598.6532,600
2025-12-163,300.003,300.003,280.003,280.001,584.167,200
2025-12-153,240.003,380.003,230.003,300.001,593.8228,000
2025-12-123,260.003,400.003,230.003,230.001,560.0135,000
2025-12-113,290.003,330.003,200.003,330.001,608.3167,400
2025-12-103,330.003,340.003,290.003,300.001,593.8212,200
2025-12-093,340.003,370.003,270.003,290.001,588.9917,600
2025-12-083,370.003,430.003,260.003,370.001,627.6387,400
2025-12-053,310.003,310.003,290.003,310.001,598.6517,000
2025-12-043,330.003,330.003,310.003,310.001,598.653,200
2025-12-033,330.003,330.003,300.003,310.001,598.6513,200
2025-12-023,360.003,370.003,300.003,330.001,608.3118,200
2025-12-013,370.003,370.003,350.003,360.001,622.8015,200
2025-11-283,410.003,420.003,350.003,370.001,627.6326,000
2025-11-273,450.003,450.003,310.003,400.001,642.12111,200
2025-11-263,270.004,010.003,270.003,450.001,666.27800,400
2025-11-253,280.003,280.003,250.003,250.001,569.6723,000
2025-11-243,220.003,280.003,220.003,280.001,584.1614,800
2025-11-213,270.003,270.003,220.003,220.001,555.188,200
2025-11-203,260.003,270.003,240.003,250.001,569.6718,000
2025-11-193,220.003,250.003,220.003,250.001,569.6723,200
2025-11-183,260.003,260.003,180.003,250.001,569.67168,800
2025-11-173,260.003,290.003,260.003,260.001,574.5034,600
2025-11-143,300.003,300.003,250.003,290.001,588.9911,000
2025-11-133,290.003,290.003,270.003,290.001,588.995,200
2025-11-123,290.003,300.003,280.003,300.001,593.825,400
2025-11-113,300.003,300.003,280.003,290.001,588.997,600
2025-11-103,280.003,290.003,280.003,290.001,588.9916,000
2025-11-073,300.003,300.003,280.003,280.001,584.168,000
← NewerPage 4 of 21 · 1,215 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.