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
2025-05-153,550.003,580.003,520.003,570.001,724.2228,200
2025-05-143,510.003,560.003,510.003,550.001,714.5678,800
2025-05-093,520.003,520.003,480.003,510.001,695.244,600
2025-05-083,540.003,540.003,520.003,520.001,700.0714,000
2025-05-073,580.003,580.003,480.003,540.001,709.7320,400
2025-05-063,500.003,600.003,500.003,580.001,729.0514,600
2025-05-053,510.003,510.003,490.003,500.001,690.4122,200
2025-05-023,520.003,520.003,510.003,510.001,695.2416,600
2025-04-303,540.003,540.003,520.003,520.001,700.0710,000
2025-04-293,540.003,540.003,530.003,530.001,704.909,600
2025-04-283,540.003,570.003,540.003,540.001,709.7328,400
2025-04-253,500.003,540.003,480.003,530.001,704.904,600
2025-04-243,480.003,540.003,480.003,500.001,690.4116,200
2025-04-233,470.003,470.003,460.003,470.001,675.9319,400
2025-04-223,470.003,480.003,460.003,470.001,675.9324,400
2025-04-213,500.003,540.003,470.003,470.001,675.9310,200
2025-04-173,540.003,540.003,410.003,520.001,700.0713,200
2025-04-163,680.003,680.003,520.003,550.001,714.56164,400
2025-04-153,610.003,740.003,600.003,700.001,743.72223,200
2025-04-143,470.003,600.003,470.003,600.001,696.5966,800
2025-04-113,500.003,570.003,300.003,470.001,635.3299,800
2025-04-103,480.003,600.003,450.003,500.001,649.4646,600
2025-04-093,540.003,540.003,000.003,490.001,644.7545,200
2025-04-083,520.003,520.003,400.003,500.001,649.4625,200
2025-03-273,600.003,600.003,550.003,560.001,677.7428,800
2025-03-263,460.003,560.003,400.003,560.001,677.7425,200
2025-03-253,460.003,460.003,430.003,460.001,630.613,800
2025-03-243,490.003,490.003,400.003,410.001,607.0513,200
2025-03-213,530.003,530.003,480.003,490.001,644.753,400
2025-03-203,610.003,610.003,460.003,480.001,640.0415,000
2025-03-193,630.003,640.003,600.003,600.001,696.594,200
2025-03-183,550.003,550.003,450.003,530.001,663.6010,400
2025-03-173,560.003,560.003,550.003,550.001,673.031,800
2025-03-143,580.003,580.003,560.003,560.001,677.742,600
2025-03-133,650.003,650.003,560.003,580.001,687.164,000
2025-03-123,650.003,650.003,640.003,640.001,715.44600
2025-03-113,570.003,570.003,530.003,550.001,673.037,000
2025-03-103,600.003,600.003,560.003,570.001,682.455,200
2025-03-073,550.003,600.003,550.003,600.001,696.597,000
2025-03-063,610.003,640.003,530.003,540.001,668.318,600
2025-03-053,530.003,580.003,520.003,520.001,658.892,800
2025-03-043,540.003,600.003,530.003,530.001,663.605,000
2025-03-033,540.003,600.003,500.003,540.001,668.3133,600
2025-02-283,510.003,590.003,450.003,550.001,673.0317,800
2025-02-273,630.003,820.003,590.003,600.001,696.5934,400
2025-02-263,620.003,620.003,590.003,620.001,706.027,200
2025-02-253,710.003,720.003,600.003,620.001,706.0221,200
2025-02-243,780.003,780.003,600.003,610.001,701.302,600
2025-02-213,770.003,780.003,750.003,780.001,781.424,000
2025-02-203,800.003,800.003,770.003,770.001,776.7113,000
2025-02-193,750.003,780.003,750.003,760.001,771.995,000
2025-02-183,730.003,750.003,730.003,750.001,767.2822,800
2025-02-173,700.003,730.003,700.003,730.001,757.8611,400
2025-02-143,710.003,720.003,600.003,700.001,743.7232,000
2025-02-133,710.003,730.003,710.003,710.001,748.439,800
2025-02-123,790.003,790.003,660.003,720.001,753.1415,800
2025-02-113,730.003,730.003,620.003,710.001,748.4320,200
2025-02-103,740.003,800.003,720.003,730.001,757.8624,000
2025-02-073,720.003,830.003,720.003,730.001,757.865,800
2025-02-063,710.003,760.003,710.003,760.001,771.992,400
← NewerPage 7 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.