Skip to main content
logo
PT Bank Mega Tbk (IDX:MEGA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,965.00
-65.00 (-3.20%)
Jun 30, 2026, 4:00 PM WIB

PT Bank Mega Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,030.002,040.002,000.002,030.002,030.00-0.49%24,000
Jun 26, 20262,030.002,040.002,010.002,040.002,040.00-0.97%60,800
Jun 25, 20262,040.002,070.002,010.002,060.002,060.000.49%48,100
Jun 24, 20262,070.002,100.002,000.002,050.002,050.00-0.97%73,500
Jun 23, 20262,060.002,070.001,995.002,070.002,070.000.49%116,100
Jun 22, 20262,100.002,100.001,990.002,060.002,060.00-2.37%85,500
Jun 19, 20262,130.002,130.002,050.002,110.002,110.00-0.94%82,300
Jun 18, 20262,140.002,140.002,090.002,130.002,130.00-0.93%192,000
Jun 17, 20262,100.002,200.002,050.002,150.002,150.002.38%213,800
Jun 15, 20262,010.002,100.001,915.002,100.002,100.004.48%421,800
Jun 12, 20261,990.002,010.001,915.002,010.002,010.001.01%286,900
Jun 11, 20261,975.001,990.001,835.001,990.001,990.001.02%362,900
Jun 10, 20261,855.001,970.001,810.001,970.001,970.003.68%163,400
Jun 9, 20261,795.001,900.001,735.001,900.001,900.005.56%73,000
Jun 8, 20261,800.001,800.001,685.001,800.001,800.00-0.55%237,900
Jun 5, 20261,775.001,845.001,705.001,810.001,810.000.56%105,500
Jun 4, 20261,875.001,875.001,725.001,800.001,800.00-4.00%55,000
Jun 3, 20261,910.001,915.001,730.001,875.001,875.00-2.09%98,200
Jun 2, 20261,800.001,915.001,710.001,915.001,915.006.39%225,900
May 29, 20261,815.001,815.001,720.001,800.001,800.00-0.83%247,200
May 26, 20261,865.001,865.001,815.001,815.001,815.00-2.68%31,800
May 25, 20261,865.001,885.001,835.001,865.001,865.00-60,600
May 22, 20261,855.001,900.001,800.001,865.001,865.000.54%42,500
May 21, 20261,840.001,905.001,725.001,855.001,855.000.54%137,500
May 20, 20261,890.001,930.001,840.001,845.001,845.00-1.34%47,700
May 19, 20261,870.001,890.001,780.001,870.001,870.00-103,100
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, 20262,570.003,100.002,570.002,950.002,950.0020.95%2,270,700