PT Bank Mega Tbk (IDX:MEGA)
Indonesia · Delayed Price · Currency is IDR 1,960.00
+5.00 (0.26%)
Sep 18, 2026, 4:00 PM WIB
PT Bank Mega Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,930.00 | 1,945.00 | 1,880.00 | 1,935.00 | 1,935.00 | -1.02% | 54,200 |
| Sep 17, 2026 | 1,960.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | -0.26% | 56,100 |
| Sep 16, 2026 | 1,955.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 0.26% | 27,700 |
| Sep 15, 2026 | 1,945.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | 0.51% | 40,100 |
| Sep 14, 2026 | 1,945.00 | 1,960.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.02% | 41,600 |
| Sep 11, 2026 | 1,970.00 | 1,970.00 | 1,925.00 | 1,965.00 | 1,965.00 | -0.51% | 37,300 |
| Sep 10, 2026 | 1,980.00 | 1,990.00 | 1,900.00 | 1,975.00 | 1,975.00 | -0.25% | 365,000 |
| Sep 9, 2026 | 1,985.00 | 1,985.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.25% | 36,200 |
| Sep 8, 2026 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.25% | 19,000 |
| Sep 7, 2026 | 1,985.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.25% | 26,400 |
| Sep 4, 2026 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.25% | 144,500 |
| Sep 3, 2026 | 1,970.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.51% | 100,400 |
| Sep 2, 2026 | 1,970.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | - | 23,700 |
| Sep 1, 2026 | 1,960.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,970.00 | 0.51% | 33,500 |
| Aug 31, 2026 | 1,950.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,960.00 | 0.51% | 29,900 |
| Aug 28, 2026 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.02% | 10,600 |
| Aug 27, 2026 | 1,975.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,970.00 | -0.25% | 25,300 |
| Aug 26, 2026 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | -0.25% | 22,800 |
| Aug 24, 2026 | 1,980.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,980.00 | - | 26,400 |
| Aug 21, 2026 | 1,950.00 | 1,985.00 | 1,950.00 | 1,980.00 | 1,980.00 | -0.25% | 59,300 |
| Aug 20, 2026 | 1,985.00 | 1,985.00 | 1,900.00 | 1,985.00 | 1,985.00 | - | 38,400 |
| Aug 19, 2026 | 1,950.00 | 1,990.00 | 1,945.00 | 1,985.00 | 1,985.00 | 0.51% | 12,300 |
| Aug 18, 2026 | 1,960.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,975.00 | -0.25% | 78,100 |
| Aug 14, 2026 | 1,980.00 | 1,980.00 | 1,955.00 | 1,980.00 | 1,980.00 | - | 18,000 |
| Aug 13, 2026 | 1,980.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | -0.25% | 15,400 |
| Aug 12, 2026 | 1,960.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | - | 14,700 |
| Aug 11, 2026 | 1,980.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | - | 28,500 |
| Aug 10, 2026 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | - | 28,400 |
| Aug 7, 2026 | 1,960.00 | 1,985.00 | 1,960.00 | 1,985.00 | 1,985.00 | - | 8,200 |
| Aug 6, 2026 | 1,980.00 | 1,990.00 | 1,935.00 | 1,985.00 | 1,985.00 | 0.25% | 9,200 |
| Aug 5, 2026 | 1,980.00 | 1,990.00 | 1,975.00 | 1,980.00 | 1,980.00 | - | 14,300 |
| Aug 4, 2026 | 1,985.00 | 1,985.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.25% | 21,100 |
| Aug 3, 2026 | 1,970.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,985.00 | 0.76% | 16,500 |
| Jul 31, 2026 | 1,955.00 | 1,995.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.01% | 37,300 |
| Jul 30, 2026 | 1,980.00 | 1,995.00 | 1,930.00 | 1,990.00 | 1,990.00 | 0.25% | 45,600 |
| Jul 29, 2026 | 1,985.00 | 1,985.00 | 1,750.00 | 1,985.00 | 1,985.00 | - | 31,200 |
| Jul 28, 2026 | 1,995.00 | 1,995.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.50% | 14,000 |
| Jul 27, 2026 | 1,995.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,995.00 | 0.25% | 30,200 |
| Jul 24, 2026 | 1,995.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,990.00 | -0.50% | 27,200 |
| Jul 23, 2026 | 2,000.00 | 2,010.00 | 1,975.00 | 2,000.00 | 2,000.00 | - | 54,100 |
| Jul 22, 2026 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.50% | 29,500 |
| Jul 21, 2026 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 0.75% | 51,800 |
| Jul 20, 2026 | 2,000.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,995.00 | - | 170,000 |
| Jul 17, 2026 | 1,995.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,995.00 | - | 25,200 |
| Jul 16, 2026 | 1,995.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | 32,200 |
| Jul 15, 2026 | 2,010.00 | 2,010.00 | 1,970.00 | 1,995.00 | 1,995.00 | -0.75% | 28,600 |
| Jul 14, 2026 | 2,000.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | - | 23,900 |
| Jul 13, 2026 | 1,995.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 0.75% | 21,100 |
| Jul 10, 2026 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 0.25% | 8,300 |
| Jul 9, 2026 | 1,995.00 | 2,010.00 | 1,940.00 | 1,990.00 | 1,990.00 | -1.00% | 7,600 |