Skip to main content
logo
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,280.00
-20.00 (-0.61%)
Nov 13, 2025, 2:02 PM WIB

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20253,290.003,300.003,280.003,300.003,300.000.30%3,000
Nov 11, 20253,300.003,300.003,280.003,290.003,290.00-4,200
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, 20253,330.003,350.003,280.003,280.003,280.00-67,500
Oct 30, 20253,340.003,340.003,270.003,280.003,280.000.61%86,300
Oct 29, 20253,340.003,340.003,250.003,260.003,260.00-5,500
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%25,000
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, 20253,260.003,280.003,200.003,280.003,280.00-13,300
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, 20253,300.003,390.003,300.003,310.003,310.00-10,800
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%9,100
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%19,700
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