Skip to main content
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,020.00
-10.00 (-0.25%)
At close: Mar 6, 2026

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,030.004,030.003,900.004,020.004,020.00-0.25%81,300
Mar 5, 20264,000.004,140.004,000.004,030.004,030.000.75%40,400
Mar 4, 20264,250.004,260.003,910.004,000.004,000.00-6.76%157,300
Mar 3, 20264,320.004,500.004,150.004,290.004,290.00-0.69%99,800
Mar 2, 20264,590.004,590.004,250.004,320.004,320.00-7.10%217,000
Feb 27, 20264,880.004,900.004,650.004,650.004,650.00-4.32%153,400
Feb 26, 20264,840.005,550.004,840.004,860.004,860.000.41%486,200
Feb 25, 20266,000.006,175.004,630.004,840.004,840.00-6.02%3,273,500
Feb 24, 20265,150.005,150.005,150.005,150.005,150.0024.70%806,300
Feb 23, 20263,600.004,130.003,600.004,130.004,130.0024.77%345,100
Feb 20, 20263,270.003,350.003,270.003,310.003,310.001.22%7,500
Feb 19, 20263,310.003,310.003,260.003,270.003,270.00-0.61%6,300
Feb 18, 20263,330.003,330.003,280.003,290.003,290.00-0.90%10,000
Feb 13, 20263,330.003,330.003,250.003,320.003,320.00-0.60%14,800
Feb 12, 20263,350.003,390.003,300.003,340.003,340.000.60%7,800
Feb 11, 20263,350.003,370.003,310.003,320.003,320.000.61%38,600
Feb 10, 20263,300.003,300.003,300.003,300.003,300.00-2,100
Feb 9, 20263,250.003,300.003,250.003,300.003,300.001.54%1,100
Feb 6, 20263,300.003,300.003,250.003,250.003,250.00-1.52%16,900
Feb 5, 20263,300.003,330.003,240.003,300.003,300.00-14,900
Feb 4, 20263,340.003,340.003,270.003,300.003,300.000.92%1,000
Feb 3, 20263,270.003,280.003,250.003,270.003,270.00-5,000
Feb 2, 20263,290.003,390.003,270.003,270.003,270.00-0.61%18,300
Jan 30, 20263,310.003,380.003,280.003,290.003,290.00-0.30%5,200
Jan 29, 20263,300.003,300.003,150.003,300.003,300.00-19,200
Jan 28, 20263,360.003,360.003,260.003,300.003,300.00-2.08%35,200
Jan 27, 20263,370.003,390.003,350.003,370.003,370.00-21,400
Jan 26, 20263,340.003,380.003,330.003,370.003,370.001.20%26,100
Jan 23, 20263,400.003,410.003,330.003,330.003,330.00-0.60%24,700
Jan 22, 20263,340.003,370.003,340.003,350.003,350.000.30%15,800
Jan 21, 20263,380.003,410.003,330.003,340.003,340.000.60%21,800
Jan 20, 20263,320.003,400.003,320.003,320.003,320.000.61%32,600
Jan 19, 20263,280.003,310.003,280.003,300.003,300.000.61%7,600
Jan 15, 20263,290.003,300.003,280.003,280.003,280.00-0.30%12,100
Jan 14, 20263,280.003,290.003,280.003,290.003,290.000.30%24,300
Jan 13, 20263,280.003,330.003,280.003,280.003,280.00-15,100
Jan 12, 20263,310.003,310.003,280.003,280.003,280.00-0.91%10,600
Jan 9, 20263,320.003,320.003,300.003,310.003,310.00-0.30%10,500
Jan 8, 20263,350.003,400.003,310.003,320.003,320.000.30%12,600
Jan 7, 20263,310.003,310.003,300.003,310.003,310.00-1,300
Jan 6, 20263,330.003,330.003,310.003,310.003,310.00-0.30%6,800
Jan 5, 20263,320.003,330.003,270.003,320.003,320.000.91%20,000
Jan 2, 20263,280.003,290.003,270.003,290.003,290.000.30%11,500
Dec 30, 20253,330.003,330.003,280.003,280.003,280.00-0.30%4,400
Dec 29, 20253,270.003,350.003,270.003,290.003,290.000.61%8,200
Dec 24, 20253,250.003,360.003,250.003,270.003,270.000.62%17,800
Dec 23, 20253,250.003,250.003,240.003,250.003,250.00-0.31%5,400
Dec 22, 20253,250.003,300.003,250.003,260.003,260.00-1.21%5,500
Dec 19, 20253,320.003,330.003,300.003,300.003,300.00-0.60%2,500
Dec 18, 20253,310.003,350.003,250.003,320.003,320.000.30%7,100
Dec 17, 20253,300.003,370.003,270.003,310.003,310.000.91%16,300
Dec 16, 20253,300.003,300.003,280.003,280.003,280.00-0.61%3,600
Dec 15, 20253,240.003,380.003,230.003,300.003,300.002.17%14,000
Dec 12, 20253,260.003,400.003,230.003,230.003,230.00-3.00%17,500
Dec 11, 20253,290.003,330.003,200.003,330.003,330.000.91%33,700
Dec 10, 20253,330.003,340.003,290.003,300.003,300.000.30%6,100
Dec 9, 20253,340.003,370.003,270.003,290.003,290.00-2.37%8,800
Dec 8, 20253,370.003,430.003,260.003,370.003,370.001.81%43,700
Dec 5, 20253,310.003,310.003,290.003,310.003,310.00-8,500
Dec 4, 20253,330.003,330.003,310.003,310.003,310.00-1,600
Dec 3, 20253,330.003,330.003,300.003,310.003,310.00-0.60%6,600
Dec 2, 20253,360.003,370.003,300.003,330.003,330.00-0.89%9,100
Dec 1, 20253,370.003,370.003,350.003,360.003,360.00-0.30%7,600
Nov 28, 20253,410.003,420.003,350.003,370.003,370.00-0.88%13,000
Nov 27, 20253,450.003,450.003,310.003,400.003,400.00-1.45%55,600
Nov 26, 20253,270.004,010.003,270.003,450.003,450.006.15%400,200
Nov 25, 20253,280.003,280.003,250.003,250.003,250.00-0.91%11,500
Nov 24, 20253,220.003,280.003,220.003,280.003,280.001.86%7,400
Nov 21, 20253,270.003,270.003,220.003,220.003,220.00-0.92%4,100
Nov 20, 20253,260.003,270.003,240.003,250.003,250.00-9,000
Nov 19, 20253,220.003,250.003,220.003,250.003,250.00-11,600
Nov 18, 20253,260.003,260.003,180.003,250.003,250.00-0.31%84,400
Nov 17, 20253,260.003,290.003,260.003,260.003,260.00-0.91%17,300
Nov 14, 20253,300.003,300.003,250.003,290.003,290.00-5,500
Nov 13, 20253,290.003,290.003,270.003,290.003,290.00-0.30%2,600
Nov 12, 20253,290.003,300.003,280.003,300.003,300.000.30%2,700
Nov 11, 20253,300.003,300.003,280.003,290.003,290.00-3,800
Nov 10, 20253,280.003,290.003,280.003,290.003,290.000.30%8,000
Nov 7, 20253,300.003,300.003,280.003,280.003,280.00-0.61%4,000
Nov 6, 20253,310.003,310.003,300.003,300.003,300.000.30%1,600
Nov 5, 20253,320.003,320.003,290.003,290.003,290.00-0.90%15,300
Nov 4, 20253,300.003,330.003,300.003,320.003,320.000.61%10,000
Nov 3, 20253,300.003,300.003,230.003,300.003,300.000.61%8,200
Oct 31, 20253,330.003,350.003,280.003,280.003,280.00-67,300
Oct 30, 20253,340.003,340.003,270.003,280.003,280.000.61%86,300
Oct 29, 20253,340.003,340.003,250.003,260.003,260.00-5,000
Oct 28, 20253,270.003,330.003,260.003,260.003,260.00-0.31%3,700
Oct 27, 20253,270.003,280.003,270.003,270.003,270.000.31%8,800
Oct 24, 20253,290.003,340.003,220.003,260.003,260.00-0.31%13,600
Oct 23, 20253,290.003,300.003,270.003,270.003,270.00-3,600
Oct 22, 20253,260.003,360.003,260.003,270.003,270.000.31%15,200
Oct 21, 20253,300.003,300.003,250.003,260.003,260.00-1.51%14,900
Oct 20, 20253,310.003,350.003,250.003,310.003,310.00-11,000
Oct 17, 20253,330.003,330.003,260.003,310.003,310.001.53%600
Oct 16, 20253,320.003,330.003,250.003,260.003,260.00-2.10%2,500
Oct 15, 20253,220.003,340.003,210.003,330.003,330.003.42%16,300
Oct 14, 20253,270.003,280.003,220.003,220.003,220.00-1.83%3,000
Oct 13, 20253,260.003,280.003,200.003,280.003,280.00-13,200
Oct 10, 20253,300.003,300.003,260.003,280.003,280.00-0.61%1,100
Oct 9, 20253,290.003,320.003,250.003,300.003,300.000.30%1,800