Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← MEGA.JK stock page

Bank Mega Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-044,900.004,990.004,900.004,900.002,309.2510,600
2024-11-014,910.004,940.004,910.004,930.002,323.392,000
2024-10-314,930.004,930.004,910.004,910.002,313.9625,400
2024-10-304,930.004,930.004,930.004,930.002,323.392,200
2024-10-294,990.004,990.004,940.004,970.002,342.241,200
2024-10-284,930.004,990.004,900.004,990.002,351.6616,200
2024-10-254,990.004,990.004,940.004,940.002,328.103,600
2024-10-244,960.004,960.004,940.004,940.002,328.105,600
2024-10-234,980.004,980.004,950.004,960.002,337.522,000
2024-10-224,940.004,980.004,940.004,980.002,346.959,400
2024-10-214,990.005,000.004,990.004,990.002,351.663,400
2024-10-184,950.004,960.004,930.004,960.002,337.529,600
2024-10-174,940.004,970.004,940.004,970.002,342.243,200
2024-10-164,980.004,980.004,930.004,970.002,342.245,400
2024-10-154,940.004,990.004,930.004,980.002,346.9515,000
2024-10-144,930.005,000.004,930.005,000.002,356.382,200
2024-10-114,930.004,930.004,930.004,930.002,323.394,200
2024-10-104,940.004,940.004,930.004,930.002,323.394,400
2024-10-094,970.004,970.004,930.004,940.002,328.103,400
2024-10-084,910.004,970.004,890.004,970.002,342.245,400
2024-10-074,900.005,000.004,890.005,000.002,356.383,200
2024-10-044,910.004,970.004,910.004,910.002,313.965,400
2024-10-034,930.004,940.004,900.004,900.002,309.2561,800
2024-10-024,940.004,950.004,920.004,930.002,323.3979,200
2024-10-014,950.004,950.004,940.004,950.002,332.8163,800
2024-09-305,000.005,000.004,950.004,950.002,332.8185,800
2024-09-275,000.005,000.005,000.005,000.002,356.381,800
2024-09-265,025.005,025.005,000.005,000.002,356.382,400
2024-09-255,025.005,050.005,025.005,025.002,368.16135,400
2024-09-245,025.005,025.005,025.005,025.002,368.1644,800
2024-09-235,025.005,025.005,000.005,000.002,356.382,400
2024-09-205,025.005,025.005,000.005,000.002,356.385,000
2024-09-194,990.005,000.004,990.005,000.002,356.3810,800
2024-09-185,000.005,000.004,990.004,990.002,351.6615,800
2024-09-174,990.005,000.004,990.004,990.002,351.663,000
2024-09-134,990.005,000.004,970.004,990.002,351.667,600
2024-09-125,000.005,000.004,990.004,990.002,351.66800
2024-09-115,000.005,000.004,980.004,990.002,351.6612,600
2024-09-104,970.005,025.004,960.005,025.002,368.164,600
2024-09-095,000.005,025.005,000.005,025.002,368.1635,600
2024-09-065,025.005,025.004,980.004,980.002,346.9510,400
2024-09-055,000.005,025.004,990.004,990.002,351.665,000
2024-09-044,980.005,025.004,980.005,000.002,356.3813,600
2024-09-035,000.005,000.004,980.005,000.002,356.3830,800
2024-09-025,050.005,050.004,980.005,000.002,356.3896,400
2024-08-305,075.005,125.004,980.004,980.002,346.95266,600
2024-08-295,100.005,125.005,100.005,125.002,415.28166,800
2024-08-285,050.005,100.005,050.005,100.002,403.50107,200
2024-08-275,050.005,100.005,050.005,100.002,403.5091,400
2024-08-265,075.005,100.005,000.005,050.002,379.9470,600
2024-08-235,000.005,075.005,000.005,075.002,391.7217,400
2024-08-225,100.005,100.005,075.005,075.002,391.727,200
2024-08-215,075.005,075.005,050.005,075.002,391.726,800
2024-08-205,000.005,100.005,000.005,075.002,391.7221,800
2024-08-195,050.005,075.005,000.005,075.002,391.723,200
2024-08-165,075.005,075.005,000.005,050.002,379.9413,800
2024-08-155,100.005,100.005,050.005,050.002,379.9421,800
2024-08-145,100.005,100.005,000.005,100.002,403.504,400
2024-08-135,000.005,100.005,000.005,000.002,356.3824,600
2024-08-125,000.005,025.005,000.005,000.002,356.3815,800
← NewerPage 9 of 21 · 1,220 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.