Skip to main content
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,310.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20253,310.003,360.003,290.003,290.003,290.00-0.60%61,000
Oct 7, 20253,300.003,390.003,300.003,310.003,310.00-10,500
Oct 6, 20253,310.003,310.003,300.003,310.003,310.00-0.30%5,700
Oct 3, 20253,360.003,360.003,240.003,320.003,320.00-2.06%6,900
Oct 2, 20253,260.003,400.003,200.003,390.003,390.003.67%7,800
Oct 1, 20253,280.003,280.003,270.003,270.003,270.00-2,900
Sep 30, 20253,300.003,300.003,260.003,270.003,270.00-0.61%7,400
Sep 29, 20253,310.003,310.003,260.003,290.003,290.00-0.60%8,100
Sep 26, 20253,350.003,370.003,310.003,310.003,310.00-0.30%9,000
Sep 25, 20253,340.003,380.003,320.003,320.003,320.00-0.30%3,300
Sep 24, 20253,300.003,330.003,290.003,330.003,330.001.83%5,300
Sep 23, 20253,280.003,340.003,240.003,270.003,270.00-0.30%11,500
Sep 22, 20253,300.003,300.003,280.003,280.003,280.00-0.61%2,900
Sep 19, 20253,320.003,320.003,300.003,300.003,300.000.92%400
Sep 18, 20253,300.003,300.003,270.003,270.003,270.00-0.91%6,400
Sep 17, 20253,260.003,300.003,250.003,300.003,300.001.23%4,100
Sep 16, 20253,300.003,330.003,250.003,260.003,260.00-2.10%9,100
Sep 15, 20253,340.003,340.003,300.003,330.003,330.001.22%10,300
Sep 12, 20253,310.003,320.003,270.003,290.003,290.000.30%2,000
Sep 11, 20253,260.003,300.003,260.003,280.003,280.000.61%19,300
Sep 10, 20253,320.003,330.003,240.003,260.003,260.00-2.10%6,900
Sep 9, 20253,230.003,330.003,200.003,330.003,330.003.10%13,300
Sep 8, 20253,260.003,260.003,230.003,230.003,230.000.31%2,300
Sep 4, 20253,200.003,330.003,200.003,220.003,220.00-0.31%17,300
Sep 3, 20253,320.003,320.003,230.003,230.003,230.00-2.71%4,000
Sep 2, 20253,290.003,320.003,290.003,320.003,320.000.30%3,600
Sep 1, 20253,330.003,330.003,250.003,310.003,310.00-1.19%13,100
Aug 29, 20253,460.003,460.003,290.003,350.003,350.00-3.46%12,300
Aug 28, 20253,490.003,490.003,420.003,470.003,470.00-0.57%32,100
Aug 27, 20253,340.003,490.003,320.003,490.003,490.004.49%12,001,600
Aug 26, 20253,320.003,510.003,300.003,340.003,340.001.52%14,000
Aug 25, 20253,310.003,330.003,180.003,290.003,290.00-0.60%31,300
Aug 22, 20253,320.003,320.003,290.003,310.003,310.00-0.60%1,000
Aug 21, 20253,320.003,330.003,320.003,330.003,330.000.30%4,300
Aug 20, 20253,300.003,330.003,300.003,320.003,320.000.61%6,900
Aug 19, 20253,310.003,330.003,300.003,300.003,300.00-10,100
Aug 15, 20253,300.003,300.003,300.003,300.003,300.00-1,500
Aug 14, 20253,290.003,340.003,260.003,300.003,300.000.30%5,200
Aug 13, 20253,300.003,370.003,190.003,290.003,290.00-0.30%24,300
Aug 12, 20253,240.003,300.003,240.003,300.003,300.00-5,400
Aug 11, 20253,250.003,300.003,240.003,300.003,300.001.85%5,300
Aug 8, 20253,260.003,260.003,240.003,240.003,240.00-0.61%7,700
Aug 7, 20253,280.003,280.003,250.003,260.003,260.00-0.61%9,100
Aug 6, 20253,300.003,300.003,280.003,280.003,280.00-0.61%5,000
Aug 5, 20253,300.003,310.003,300.003,300.003,300.00-0.60%1,100
Aug 4, 20253,300.003,320.003,300.003,320.003,320.000.61%10,100
Aug 1, 20253,330.003,330.003,300.003,300.003,300.00-1.20%3,000
Jul 31, 20253,340.003,340.003,310.003,340.003,340.000.91%2,200
Jul 30, 20253,340.003,340.003,270.003,310.003,310.00-0.30%2,400
Jul 29, 20253,280.003,320.003,280.003,320.003,320.00-6,100
Jul 28, 20253,320.003,320.003,270.003,320.003,320.00-0.60%8,600
Jul 25, 20253,330.003,340.003,330.003,340.003,340.000.30%3,000
Jul 24, 20253,340.003,340.003,260.003,330.003,330.00-0.30%11,200
Jul 23, 20253,250.003,340.003,250.003,340.003,340.002.77%11,800
Jul 22, 20253,250.003,250.003,250.003,250.003,250.00-1,500
Jul 21, 20253,260.003,260.003,240.003,250.003,250.00-4,000
Jul 18, 20253,250.003,250.003,180.003,250.003,250.00-1,800
Jul 17, 20253,260.003,260.003,250.003,250.003,250.00-3,400