Skip to main content
logo
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,650.00
-210.00 (-4.32%)
At close: Feb 27, 2026

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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