Skip to main content
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,550.00
+10.00 (0.39%)
Apr 29, 2026, 3:08 PM WIB

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,590.002,590.002,520.002,540.002,540.00-1.93%39,400
Apr 27, 20262,570.002,640.002,570.002,590.002,590.000.78%38,800
Apr 24, 20262,650.002,700.002,520.002,570.002,570.00-3.02%114,900
Apr 23, 20262,710.002,720.002,640.002,650.002,650.00-2.57%105,100
Apr 22, 20262,630.002,830.002,630.002,720.002,720.003.42%150,400
Apr 21, 20262,650.002,690.002,600.002,630.002,630.00-0.75%79,800
Apr 20, 20262,720.002,740.002,620.002,650.002,650.00-2.93%270,600
Apr 17, 20262,760.002,810.002,720.002,730.002,730.00-0.36%94,100
Apr 16, 20262,790.002,800.002,690.002,740.002,740.00-1.44%230,000
Apr 15, 20262,850.002,850.002,730.002,780.002,780.00-0.71%484,500
Apr 14, 20262,910.002,920.002,800.002,800.002,800.00-3.45%646,600
Apr 13, 20262,900.002,920.002,760.002,900.002,900.00-1.69%475,300
Apr 10, 20262,570.003,100.002,570.002,950.002,950.0016.83%2,270,700
Apr 9, 20262,762.502,762.502,500.002,525.002,439.03-8.60%2,536,400
Apr 8, 20262,875.003,025.002,675.002,762.502,668.44-1.34%2,768,400
Apr 7, 20262,300.002,800.002,250.002,800.002,704.6624.72%4,791,600
Apr 6, 20262,250.002,250.002,145.002,245.002,168.565.65%664,000
Apr 2, 20262,215.002,230.002,085.002,125.002,052.65-125,000
Apr 1, 20262,300.002,355.002,110.002,125.002,052.65-6.59%629,200
Mar 31, 20262,340.002,340.002,250.002,275.002,197.540.22%198,600
Mar 30, 20262,345.002,350.002,185.002,270.002,192.71-3.20%130,600
Mar 27, 20262,325.002,390.002,275.002,345.002,265.163.08%231,400
Mar 26, 20262,080.002,375.002,080.002,275.002,197.549.64%401,000
Mar 25, 20262,025.002,095.002,000.002,075.002,004.352.47%125,400
Mar 17, 20262,015.002,025.002,000.002,025.001,956.050.25%30,800
Mar 16, 20262,000.002,020.001,975.002,020.001,951.221.00%81,800
Mar 13, 20262,025.002,025.001,990.002,000.001,931.90-1.23%79,600
Mar 12, 20262,025.002,075.002,005.002,025.001,956.05-60,200
Mar 11, 20262,040.002,075.002,025.002,025.001,956.05-102,600
Mar 10, 20261,965.002,070.001,965.002,025.001,956.054.38%71,600
Mar 9, 20262,010.002,010.001,825.001,940.001,873.95-3.48%157,800
Mar 6, 20262,015.002,015.001,950.002,010.001,941.56-0.25%162,600
Mar 5, 20262,000.002,070.002,000.002,015.001,946.390.75%80,800
Mar 4, 20262,125.002,130.001,955.002,000.001,931.90-6.76%314,600
Mar 3, 20262,160.002,250.002,075.002,145.002,071.96-0.69%199,600
Mar 2, 20262,295.002,295.002,125.002,160.002,086.45-7.10%434,000
Feb 27, 20262,440.002,450.002,325.002,325.002,245.84-4.32%306,800
Feb 26, 20262,420.002,775.002,420.002,430.002,347.260.41%972,400
Feb 25, 20263,000.003,087.502,315.002,420.002,337.60-6.02%6,547,000
Feb 24, 20262,575.002,575.002,575.002,575.002,487.3224.70%1,612,600
Feb 23, 20261,800.002,065.001,800.002,065.001,994.6924.77%690,200
Feb 20, 20261,635.001,675.001,635.001,655.001,598.651.22%15,000
Feb 19, 20261,655.001,655.001,630.001,635.001,579.33-0.61%12,600
Feb 18, 20261,665.001,665.001,640.001,645.001,588.99-0.90%20,000
Feb 13, 20261,665.001,665.001,625.001,660.001,603.48-0.60%29,600
Feb 12, 20261,675.001,695.001,650.001,670.001,613.140.60%15,600
Feb 11, 20261,675.001,685.001,655.001,660.001,603.480.61%77,200
Feb 10, 20261,650.001,650.001,650.001,650.001,593.82-4,200
Feb 9, 20261,625.001,650.001,625.001,650.001,593.821.54%2,200
Feb 6, 20261,650.001,650.001,625.001,625.001,569.67-1.52%33,800
Feb 5, 20261,650.001,665.001,620.001,650.001,593.82-29,800
Feb 4, 20261,670.001,670.001,635.001,650.001,593.820.92%2,000
Feb 3, 20261,635.001,640.001,625.001,635.001,579.33-10,000
Feb 2, 20261,645.001,695.001,635.001,635.001,579.33-0.61%36,600
Jan 30, 20261,655.001,690.001,640.001,645.001,588.99-0.30%10,400
Jan 29, 20261,650.001,650.001,575.001,650.001,593.82-38,400
Jan 28, 20261,680.001,680.001,630.001,650.001,593.82-2.08%70,400
Jan 27, 20261,685.001,695.001,675.001,685.001,627.63-42,800
Jan 26, 20261,670.001,690.001,665.001,685.001,627.631.20%52,200
Jan 23, 20261,700.001,705.001,665.001,665.001,608.31-0.60%49,400
Jan 22, 20261,670.001,685.001,670.001,675.001,617.970.30%31,600
Jan 21, 20261,690.001,705.001,665.001,670.001,613.140.60%43,600
Jan 20, 20261,660.001,700.001,660.001,660.001,603.480.61%65,200
Jan 19, 20261,640.001,655.001,640.001,650.001,593.820.61%15,200
Jan 15, 20261,645.001,650.001,640.001,640.001,584.16-0.30%24,200
Jan 14, 20261,640.001,645.001,640.001,645.001,588.990.30%48,600
Jan 13, 20261,640.001,665.001,640.001,640.001,584.16-30,200
Jan 12, 20261,655.001,655.001,640.001,640.001,584.16-0.91%21,200
Jan 9, 20261,660.001,660.001,650.001,655.001,598.65-0.30%21,000
Jan 8, 20261,675.001,700.001,655.001,660.001,603.480.30%25,200
Jan 7, 20261,655.001,655.001,650.001,655.001,598.65-2,600
Jan 6, 20261,665.001,665.001,655.001,655.001,598.65-0.30%13,600
Jan 5, 20261,660.001,665.001,635.001,660.001,603.480.91%40,000
Jan 2, 20261,640.001,645.001,635.001,645.001,588.990.30%23,000
Dec 30, 20251,665.001,665.001,640.001,640.001,584.16-0.30%8,800
Dec 29, 20251,635.001,675.001,635.001,645.001,588.990.61%16,400
Dec 24, 20251,625.001,680.001,625.001,635.001,579.330.62%35,600
Dec 23, 20251,625.001,625.001,620.001,625.001,569.67-0.31%10,800
Dec 22, 20251,625.001,650.001,625.001,630.001,574.50-1.21%11,000
Dec 19, 20251,660.001,665.001,650.001,650.001,593.82-0.60%5,000
Dec 18, 20251,655.001,675.001,625.001,660.001,603.480.30%14,200
Dec 17, 20251,650.001,685.001,635.001,655.001,598.650.91%32,600
Dec 16, 20251,650.001,650.001,640.001,640.001,584.16-0.61%7,200
Dec 15, 20251,620.001,690.001,615.001,650.001,593.822.17%28,000
Dec 12, 20251,630.001,700.001,615.001,615.001,560.01-3.00%35,000
Dec 11, 20251,645.001,665.001,600.001,665.001,608.310.91%67,400
Dec 10, 20251,665.001,670.001,645.001,650.001,593.820.30%12,200
Dec 9, 20251,670.001,685.001,635.001,645.001,588.99-2.37%17,600
Dec 8, 20251,685.001,715.001,630.001,685.001,627.631.81%87,400
Dec 5, 20251,655.001,655.001,645.001,655.001,598.65-17,000
Dec 4, 20251,665.001,665.001,655.001,655.001,598.65-3,200
Dec 3, 20251,665.001,665.001,650.001,655.001,598.65-0.60%13,200
Dec 2, 20251,680.001,685.001,650.001,665.001,608.31-0.89%18,200
Dec 1, 20251,685.001,685.001,675.001,680.001,622.80-0.30%15,200
Nov 28, 20251,705.001,710.001,675.001,685.001,627.63-0.88%26,000
Nov 27, 20251,725.001,725.001,655.001,700.001,642.12-1.45%111,200
Nov 26, 20251,635.002,005.001,635.001,725.001,666.276.15%800,400
Nov 25, 20251,640.001,640.001,625.001,625.001,569.67-0.91%23,000
Nov 24, 20251,610.001,640.001,610.001,640.001,584.161.86%14,800
Nov 21, 20251,635.001,635.001,610.001,610.001,555.18-0.92%8,200