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
2025-08-143,290.003,340.003,260.003,300.001,593.8210,400
2025-08-133,300.003,370.003,190.003,290.001,588.9948,600
2025-08-123,240.003,300.003,240.003,300.001,593.8210,800
2025-08-113,250.003,300.003,240.003,300.001,593.8210,600
2025-08-083,260.003,260.003,240.003,240.001,564.8415,400
2025-08-073,280.003,280.003,250.003,260.001,574.5018,200
2025-08-063,300.003,300.003,280.003,280.001,584.1610,000
2025-08-053,300.003,310.003,300.003,300.001,593.822,200
2025-08-043,300.003,320.003,300.003,320.001,603.4820,200
2025-08-013,330.003,330.003,300.003,300.001,593.826,000
2025-07-313,340.003,340.003,310.003,340.001,613.144,400
2025-07-303,340.003,340.003,270.003,310.001,598.654,800
2025-07-293,280.003,320.003,280.003,320.001,603.4812,200
2025-07-283,320.003,320.003,270.003,320.001,603.4817,200
2025-07-253,330.003,340.003,330.003,340.001,613.146,000
2025-07-243,340.003,340.003,260.003,330.001,608.3122,400
2025-07-233,250.003,340.003,250.003,340.001,613.1423,600
2025-07-223,250.003,250.003,250.003,250.001,569.673,000
2025-07-213,260.003,260.003,240.003,250.001,569.678,000
2025-07-183,250.003,250.003,180.003,250.001,569.673,600
2025-07-173,260.003,260.003,250.003,250.001,569.676,800
2025-07-163,260.003,260.003,160.003,250.001,569.6722,400
2025-07-153,280.003,280.003,180.003,260.001,574.507,400
2025-07-143,290.003,290.003,230.003,280.001,584.169,000
2025-07-113,290.003,290.003,290.003,290.001,588.992,000
2025-07-103,270.003,300.003,180.003,290.001,588.9915,000
2025-07-093,270.003,280.003,270.003,270.001,579.3315,800
2025-07-083,180.003,280.003,000.003,270.001,579.3322,200
2025-07-073,280.003,280.003,180.003,250.001,569.677,000
2025-07-043,270.003,360.003,230.003,270.001,579.334,200
2025-07-033,350.003,350.003,290.003,290.001,588.9916,400
2025-07-023,290.003,430.003,290.003,290.001,588.993,600
2025-07-013,290.003,290.003,270.003,290.001,588.993,800
2025-06-303,330.003,330.003,290.003,290.001,588.999,400
2025-06-263,330.003,330.003,290.003,300.001,593.823,800
2025-06-253,330.003,330.003,250.003,290.001,588.998,800
2025-06-243,350.003,350.003,280.003,300.001,593.825,000
2025-06-233,380.003,380.003,350.003,350.001,617.978,000
2025-06-203,340.003,420.003,340.003,420.001,651.781,000
2025-06-193,470.003,470.003,230.003,350.001,617.9741,200
2025-06-183,540.003,540.003,360.003,440.001,661.4419,600
2025-06-173,430.003,570.003,380.003,450.001,666.2717,800
2025-06-163,480.003,480.003,420.003,430.001,656.615,200
2025-06-133,410.003,490.003,250.003,430.001,656.6118,800
2025-06-123,420.003,430.003,400.003,420.001,651.7862,400
2025-06-113,460.003,460.003,420.003,420.001,651.7827,600
2025-06-103,490.003,490.003,480.003,480.001,680.7520,600
2025-06-053,520.003,520.003,480.003,490.001,685.587,600
2025-06-043,500.003,560.003,500.003,520.001,700.076,800
2025-06-033,520.003,600.003,500.003,500.001,690.414,600
2025-06-023,560.003,560.003,520.003,520.001,700.079,400
2025-05-283,560.003,590.003,530.003,560.001,719.398,800
2025-05-273,600.003,600.003,560.003,560.001,719.3913,200
2025-05-263,590.003,590.003,550.003,550.001,714.564,800
2025-05-233,600.003,600.003,570.003,570.001,724.223,600
2025-05-223,580.003,600.003,580.003,580.001,729.056,600
2025-05-213,560.003,750.003,550.003,560.001,719.3931,200
2025-05-203,550.003,580.003,550.003,560.001,719.3944,200
2025-05-193,560.003,560.003,530.003,550.001,714.5629,400
2025-05-163,570.003,570.003,500.003,550.001,714.5626,600
← NewerPage 6 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.