PT Bank Mega Tbk (IDX:MEGA)
Indonesia · Delayed Price · Currency is IDR 1,960.00
+10.00 (0.51%)
Aug 31, 2026, 4:00 PM WIB
PT Bank Mega Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.50% | 11,600 |
| Jul 7, 2026 | 1,995.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 9,500 |
| Jul 6, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 6,100 |
| Jul 3, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 24,400 |
| Jul 2, 2026 | 1,940.00 | 2,010.00 | 1,940.00 | 2,000.00 | 2,000.00 | -0.99% | 45,700 |
| Jul 1, 2026 | 1,990.00 | 2,020.00 | 1,965.00 | 2,020.00 | 2,020.00 | 2.80% | 23,800 |
| Jun 30, 2026 | 2,010.00 | 2,030.00 | 1,955.00 | 1,965.00 | 1,965.00 | -3.20% | 63,800 |
| Jun 29, 2026 | 2,030.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.49% | 24,000 |
| Jun 26, 2026 | 2,030.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | -0.97% | 60,800 |
| Jun 25, 2026 | 2,040.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.49% | 48,100 |
| Jun 24, 2026 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | -0.97% | 73,500 |
| Jun 23, 2026 | 2,060.00 | 2,070.00 | 1,995.00 | 2,070.00 | 2,070.00 | 0.49% | 116,100 |
| Jun 22, 2026 | 2,100.00 | 2,100.00 | 1,990.00 | 2,060.00 | 2,060.00 | -2.37% | 85,500 |
| Jun 19, 2026 | 2,130.00 | 2,130.00 | 2,050.00 | 2,110.00 | 2,110.00 | -0.94% | 82,300 |
| Jun 18, 2026 | 2,140.00 | 2,140.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.93% | 192,000 |