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
2025-02-053,790.003,830.003,750.003,770.001,776.713,600
2025-02-043,850.003,850.003,730.003,840.001,809.7022,600
2025-02-033,840.003,840.003,750.003,760.001,771.9923,600
2025-01-313,800.003,800.003,780.003,800.001,790.855,000
2025-01-303,830.003,860.003,760.003,800.001,790.8513,200
2025-01-243,820.003,890.003,790.003,830.001,804.9825,600
2025-01-233,830.003,830.003,810.003,820.001,800.2731,400
2025-01-223,870.003,870.003,780.003,820.001,800.2740,200
2025-01-213,880.003,880.003,760.003,780.001,781.4244,400
2025-01-203,930.003,930.003,820.003,880.001,828.5545,200
2025-01-173,820.003,990.003,810.003,930.001,852.1140,200
2025-01-163,720.003,980.003,700.003,820.001,800.2788,000
2025-01-153,620.003,800.003,600.003,720.001,753.14165,200
2025-01-143,940.003,940.003,500.003,590.001,691.88443,400
2025-01-134,000.004,000.003,500.003,940.001,856.8222,400
2025-01-104,000.004,090.003,920.004,000.001,885.1037,400
2025-01-093,990.004,030.003,970.003,970.001,870.9616,200
2025-01-084,000.004,050.003,990.003,990.001,880.3911,600
2025-01-074,000.004,030.003,970.003,990.001,880.3930,200
2025-01-064,110.004,110.003,990.004,000.001,885.1051,200
2025-01-034,150.004,150.004,110.004,110.001,936.9441,600
2025-01-024,140.004,150.004,100.004,150.001,955.7950,400
2024-12-304,420.004,420.004,000.004,130.001,946.372,991,400
2024-12-274,410.004,420.004,410.004,420.002,083.0422,200
2024-12-244,440.004,440.004,420.004,420.002,083.0421,000
2024-12-234,400.004,440.004,400.004,440.002,092.467,800
2024-12-204,400.004,410.004,380.004,380.002,064.184,800
2024-12-194,520.004,520.004,400.004,400.002,073.6115,000
2024-12-184,600.004,600.004,500.004,520.002,130.161,400
2024-12-174,570.004,570.004,450.004,500.002,120.747,400
2024-12-164,550.004,560.004,550.004,550.002,144.304,200
2024-12-134,580.004,580.004,550.004,550.002,144.3010,800
2024-12-124,580.004,630.004,580.004,580.002,158.4413,200
2024-12-114,650.004,650.004,570.004,630.002,182.002,600
2024-12-104,600.004,620.004,550.004,560.002,149.0138,600
2024-12-094,610.004,620.004,560.004,590.002,163.1513,000
2024-12-064,650.004,650.004,400.004,610.002,172.58111,000
2024-12-054,640.004,640.004,500.004,600.002,167.8724,200
2024-12-044,690.004,790.004,550.004,580.002,158.44153,800
2024-12-034,700.004,790.004,690.004,690.002,210.2813,200
2024-12-024,740.004,780.004,710.004,710.002,219.7115,600
2024-11-294,800.004,870.004,720.004,800.002,262.1211,200
2024-11-284,850.004,850.004,780.004,800.002,262.126,800
2024-11-264,860.004,860.004,810.004,860.002,290.401,800
2024-11-254,890.004,890.004,800.004,870.002,295.112,600
2024-11-224,800.004,830.004,800.004,830.002,276.261,400
2024-11-214,780.004,810.004,780.004,810.002,266.83800
2024-11-204,760.004,810.004,760.004,810.002,266.83800
2024-11-194,730.004,820.004,730.004,750.002,238.568,200
2024-11-184,800.004,870.004,800.004,800.002,262.121,800
2024-11-154,830.004,830.004,800.004,800.002,262.129,400
2024-11-144,850.004,940.004,820.004,820.002,271.5543,200
2024-11-134,830.004,940.004,830.004,940.002,328.102,600
2024-11-124,840.004,840.004,820.004,840.002,280.978,200
2024-11-114,850.004,850.004,830.004,830.002,276.2633,400
2024-11-084,850.004,850.004,840.004,840.002,280.979,600
2024-11-074,870.004,940.004,850.004,850.002,285.684,600
2024-11-064,880.004,950.004,880.004,880.002,299.826,800
2024-11-054,890.004,900.004,880.004,880.002,299.829,200
2024-11-044,900.004,990.004,900.004,900.002,309.2510,600
← NewerPage 8 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.