Skip to main content
logo
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,050.00
-475.00 (-8.60%)
Apr 9, 2026, 4:10 PM WIB

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20265,525.005,525.005,350.005,425.00--1.81%762,900
Apr 8, 20265,750.006,050.005,350.005,525.005,525.00-1.34%1,384,200
Apr 7, 20264,600.005,600.004,500.005,600.005,600.0024.72%2,395,800
Apr 6, 20264,500.004,500.004,290.004,490.004,490.005.65%332,000
Apr 2, 20264,430.004,460.004,170.004,250.004,250.00-62,500
Apr 1, 20264,600.004,710.004,220.004,250.004,250.00-6.59%314,600
Mar 31, 20264,680.004,680.004,500.004,550.004,550.000.22%99,300
Mar 30, 20264,690.004,700.004,370.004,540.004,540.00-3.20%65,300
Mar 27, 20264,650.004,780.004,550.004,690.004,690.003.08%114,100
Mar 26, 20264,160.004,750.004,160.004,550.004,550.009.64%200,500
Mar 25, 20264,050.004,190.004,000.004,150.004,150.002.47%62,700
Mar 17, 20264,030.004,050.004,000.004,050.004,050.000.25%15,400
Mar 16, 20264,000.004,040.003,950.004,040.004,040.001.00%40,900
Mar 13, 20264,050.004,050.003,980.004,000.004,000.00-1.23%39,800
Mar 12, 20264,050.004,150.004,010.004,050.004,050.00-30,100
Mar 11, 20264,080.004,150.004,050.004,050.004,050.00-51,300
Mar 10, 20263,930.004,140.003,930.004,050.004,050.004.38%35,800
Mar 9, 20264,020.004,020.003,650.003,880.003,880.00-3.48%78,900
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