Skip to main content
logo
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,320.00
-150.00 (-4.32%)
Aug 29, 2025, 9:49 AM WIB

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,490.003,490.003,420.003,470.003,470.00-0.57%32,300
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%4,400
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%8,600
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%5,500
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%15,000
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
Jul 16, 20253,260.003,260.003,160.003,250.003,250.00-0.31%11,200
Jul 15, 20253,280.003,280.003,180.003,260.003,260.00-0.61%3,700
Jul 14, 20253,290.003,290.003,230.003,280.003,280.00-0.30%4,500
Jul 11, 20253,290.003,290.003,290.003,290.003,290.00-1,000
Jul 10, 20253,270.003,300.003,180.003,290.003,290.000.61%7,500
Jul 9, 20253,270.003,280.003,270.003,270.003,270.00-7,900
Jul 8, 20253,180.003,280.003,000.003,270.003,270.000.62%11,100
Jul 7, 20253,280.003,280.003,180.003,250.003,250.00-0.61%3,500
Jul 4, 20253,270.003,360.003,230.003,270.003,270.00-0.61%2,100
Jul 3, 20253,350.003,350.003,290.003,290.003,290.00-8,200
Jul 2, 20253,290.003,430.003,290.003,290.003,290.00-1,800
Jul 1, 20253,290.003,290.003,270.003,290.003,290.00-1,900
Jun 30, 20253,330.003,330.003,290.003,290.003,290.00-0.30%4,700
Jun 26, 20253,330.003,330.003,290.003,300.003,300.000.30%1,900
Jun 25, 20253,330.003,330.003,250.003,290.003,290.00-0.30%4,400
Jun 24, 20253,350.003,350.003,280.003,300.003,300.00-1.49%2,700
Jun 23, 20253,380.003,380.003,350.003,350.003,350.00-2.05%4,000
Jun 20, 20253,340.003,420.003,340.003,420.003,420.002.09%500
Jun 19, 20253,470.003,470.003,230.003,350.003,350.00-2.62%20,600
Jun 18, 20253,540.003,540.003,360.003,440.003,440.00-0.29%9,900