Skip to main content
logo
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,910.00
+40.00 (2.14%)
May 20, 2026, 10:34 AM WIB

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20261,870.001,870.001,780.001,805.00--3.48%79,800
May 18, 20261,975.001,975.001,705.001,870.001,870.00-5.32%358,200
May 13, 20261,990.002,000.001,975.001,975.001,975.00-0.75%193,400
May 12, 20262,020.002,020.001,975.001,990.001,990.00-1.49%125,500
May 11, 20262,050.002,050.002,000.002,020.002,020.00-1.46%113,000
May 8, 20262,070.002,100.002,050.002,050.002,050.00-0.97%200,200
May 7, 20262,050.002,100.002,050.002,070.002,070.000.98%283,900
May 6, 20262,110.002,110.002,030.002,050.002,050.00-2.84%435,200
May 5, 20262,120.002,200.002,050.002,110.002,110.000.48%393,100
May 4, 20262,210.002,210.002,020.002,100.002,100.00-4.98%498,500
Apr 30, 20262,350.002,350.002,150.002,210.002,210.00-11.95%776,400
Apr 29, 20262,620.002,620.002,510.002,510.002,510.00-1.18%30,500
Apr 28, 20262,590.002,590.002,520.002,540.002,540.00-1.93%39,400
Apr 27, 20262,570.002,640.002,570.002,590.002,590.000.78%38,800
Apr 24, 20262,650.002,700.002,520.002,570.002,570.00-3.02%114,900
Apr 23, 20262,710.002,720.002,640.002,650.002,650.00-2.57%105,100
Apr 22, 20262,630.002,830.002,630.002,720.002,720.003.42%150,400
Apr 21, 20262,650.002,690.002,600.002,630.002,630.00-0.75%79,800
Apr 20, 20262,720.002,740.002,620.002,650.002,650.00-2.93%270,600
Apr 17, 20262,760.002,810.002,720.002,730.002,730.00-0.36%95,000
Apr 16, 20262,790.002,800.002,690.002,740.002,740.00-1.44%230,000
Apr 15, 20262,850.002,850.002,730.002,780.002,780.00-0.71%484,500
Apr 14, 20262,910.002,920.002,800.002,800.002,800.00-3.45%646,600
Apr 13, 20262,900.002,920.002,760.002,900.002,900.00-1.69%475,300
Apr 10, 20262,570.003,100.002,570.002,950.002,950.0016.83%2,270,700
Apr 9, 20262,762.502,762.502,500.002,525.002,439.03-8.60%2,536,400
Apr 8, 20262,875.003,025.002,675.002,762.502,668.44-1.34%2,768,400
Apr 7, 20262,300.002,800.002,250.002,800.002,704.6624.72%4,791,600
Apr 6, 20262,250.002,250.002,145.002,245.002,168.565.65%664,000
Apr 2, 20262,215.002,230.002,085.002,125.002,052.65-125,000
Apr 1, 20262,300.002,355.002,110.002,125.002,052.65-6.59%629,200
Mar 31, 20262,340.002,340.002,250.002,275.002,197.540.22%198,600
Mar 30, 20262,345.002,350.002,185.002,270.002,192.71-3.20%130,600
Mar 27, 20262,325.002,390.002,275.002,345.002,265.163.08%231,400
Mar 26, 20262,080.002,375.002,080.002,275.002,197.549.64%401,000
Mar 25, 20262,025.002,095.002,000.002,075.002,004.352.47%125,400
Mar 17, 20262,015.002,025.002,000.002,025.001,956.050.25%30,800
Mar 16, 20262,000.002,020.001,975.002,020.001,951.221.00%81,800
Mar 13, 20262,025.002,025.001,990.002,000.001,931.90-1.23%79,600
Mar 12, 20262,025.002,075.002,005.002,025.001,956.05-60,200
Mar 11, 20262,040.002,075.002,025.002,025.001,956.05-102,600
Mar 10, 20261,965.002,070.001,965.002,025.001,956.054.38%71,600
Mar 9, 20262,010.002,010.001,825.001,940.001,873.95-3.48%157,800
Mar 6, 20262,015.002,015.001,950.002,010.001,941.56-0.25%162,600
Mar 5, 20262,000.002,070.002,000.002,015.001,946.390.75%80,800
Mar 4, 20262,125.002,130.001,955.002,000.001,931.90-6.76%314,600
Mar 3, 20262,160.002,250.002,075.002,145.002,071.96-0.69%199,600
Mar 2, 20262,295.002,295.002,125.002,160.002,086.45-7.10%434,000
Feb 27, 20262,440.002,450.002,325.002,325.002,245.84-4.32%306,800
Feb 26, 20262,420.002,775.002,420.002,430.002,347.260.41%972,400