Skip to main content
logo
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,300.00
-40.00 (-1.20%)
Aug 1, 2025, 3:40 PM WIB

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,330.003,330.003,320.003,320.00--0.60%800
Jul 31, 20253,340.003,340.003,320.003,340.003,340.000.91%1,900
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
Jun 17, 20253,430.003,570.003,380.003,450.003,450.000.58%8,900
Jun 16, 20253,480.003,480.003,420.003,430.003,430.00-2,600
Jun 13, 20253,410.003,490.003,250.003,430.003,430.000.29%9,400
Jun 12, 20253,420.003,430.003,400.003,420.003,420.00-31,200
Jun 11, 20253,460.003,460.003,420.003,420.003,420.00-1.72%13,900
Jun 10, 20253,490.003,490.003,480.003,480.003,480.00-0.29%10,300
Jun 5, 20253,520.003,520.003,480.003,490.003,490.00-0.85%3,800
Jun 4, 20253,500.003,560.003,500.003,520.003,520.000.57%3,400
Jun 3, 20253,520.003,600.003,500.003,500.003,500.00-0.57%2,600
Jun 2, 20253,560.003,560.003,520.003,520.003,520.00-1.12%4,700
May 28, 20253,560.003,590.003,530.003,560.003,560.00-4,400
May 27, 20253,600.003,600.003,560.003,560.003,560.000.28%6,600
May 26, 20253,590.003,590.003,550.003,550.003,550.00-0.56%2,400
May 23, 20253,580.003,690.003,570.003,570.003,570.00-0.28%4,200
May 22, 20253,580.003,600.003,580.003,580.003,580.000.56%3,400
May 21, 20253,560.003,750.003,550.003,560.003,560.00-16,400
May 20, 20253,550.003,580.003,550.003,560.003,560.000.28%22,100
May 19, 20253,560.003,560.003,530.003,550.003,550.00-14,700