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
2025-11-063,310.003,310.003,300.003,300.001,593.823,200
2025-11-053,320.003,320.003,290.003,290.001,588.9930,600
2025-11-043,300.003,330.003,300.003,320.001,603.4820,000
2025-11-033,300.003,300.003,230.003,300.001,593.8216,400
2025-10-313,330.003,350.003,280.003,280.001,584.16134,600
2025-10-303,340.003,340.003,270.003,280.001,584.16172,600
2025-10-293,340.003,340.003,250.003,260.001,574.5010,000
2025-10-283,270.003,330.003,260.003,260.001,574.507,400
2025-10-273,270.003,280.003,270.003,270.001,579.3317,600
2025-10-243,290.003,340.003,220.003,260.001,574.5027,200
2025-10-233,290.003,300.003,270.003,270.001,579.337,200
2025-10-223,260.003,360.003,260.003,270.001,579.3330,400
2025-10-213,300.003,300.003,250.003,260.001,574.5029,800
2025-10-203,310.003,350.003,250.003,310.001,598.6522,000
2025-10-173,330.003,330.003,260.003,310.001,598.651,200
2025-10-163,320.003,330.003,250.003,260.001,574.505,000
2025-10-153,220.003,340.003,210.003,330.001,608.3132,600
2025-10-143,270.003,280.003,220.003,220.001,555.186,000
2025-10-133,260.003,280.003,200.003,280.001,584.1626,400
2025-10-103,300.003,300.003,260.003,280.001,584.162,200
2025-10-093,290.003,320.003,250.003,300.001,593.823,600
2025-10-083,310.003,360.003,290.003,290.001,588.99122,000
2025-10-073,300.003,390.003,300.003,310.001,598.6521,000
2025-10-063,310.003,310.003,300.003,310.001,598.6511,400
2025-10-033,360.003,360.003,240.003,320.001,603.4813,800
2025-10-023,260.003,400.003,200.003,390.001,637.2915,600
2025-10-013,280.003,280.003,270.003,270.001,579.335,800
2025-09-303,300.003,300.003,260.003,270.001,579.3314,800
2025-09-293,310.003,310.003,260.003,290.001,588.9916,200
2025-09-263,350.003,370.003,310.003,310.001,598.6518,000
2025-09-253,340.003,380.003,320.003,320.001,603.486,600
2025-09-243,300.003,330.003,290.003,330.001,608.3110,600
2025-09-233,280.003,340.003,240.003,270.001,579.3323,000
2025-09-223,300.003,300.003,280.003,280.001,584.165,800
2025-09-193,320.003,320.003,300.003,300.001,593.82800
2025-09-183,300.003,300.003,270.003,270.001,579.3312,800
2025-09-173,260.003,300.003,250.003,300.001,593.828,200
2025-09-163,300.003,330.003,250.003,260.001,574.5018,200
2025-09-153,340.003,340.003,300.003,330.001,608.3120,600
2025-09-123,310.003,320.003,270.003,290.001,588.994,000
2025-09-113,260.003,300.003,260.003,280.001,584.1638,600
2025-09-103,320.003,330.003,240.003,260.001,574.5013,800
2025-09-093,230.003,330.003,200.003,330.001,608.3126,600
2025-09-083,260.003,260.003,230.003,230.001,560.014,600
2025-09-051,000,000.001,000,000.001,000,000.001,000,000.00965,951.030
2025-09-043,200.003,330.003,200.003,220.001,555.1834,600
2025-09-033,320.003,320.003,230.003,230.001,560.018,000
2025-09-023,290.003,320.003,290.003,320.001,603.487,200
2025-09-013,330.003,330.003,250.003,310.001,598.6526,200
2025-08-293,460.003,460.003,290.003,350.001,617.9724,600
2025-08-283,490.003,490.003,420.003,470.001,675.9364,200
2025-08-273,340.003,490.003,320.003,490.001,685.5824,003,200
2025-08-263,320.003,510.003,300.003,340.001,613.1428,000
2025-08-253,310.003,330.003,180.003,290.001,588.9962,600
2025-08-223,320.003,320.003,290.003,310.001,598.652,000
2025-08-213,320.003,330.003,320.003,330.001,608.318,600
2025-08-203,300.003,330.003,300.003,320.001,603.4813,800
2025-08-193,310.003,330.003,300.003,300.001,593.8220,200
2025-08-181,000,000.001,000,000.001,000,000.001,000,000.00965,951.030
2025-08-153,300.003,300.003,300.003,300.001,593.823,000
← NewerPage 5 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.