Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
04-Aug-2026 1,985.00 1,985.00 1,965.00 1,980.00 21,100 0
03-Aug-2026 1,970.00 1,985.00 1,965.00 1,985.00 16,500 0
31-Jul-2026 1,955.00 1,995.00 1,950.00 1,970.00 37,300 0
30-Jul-2026 1,980.00 1,995.00 1,930.00 1,990.00 45,600 0
29-Jul-2026 1,985.00 1,985.00 1,750.00 1,985.00 31,200 0
28-Jul-2026 1,995.00 1,995.00 1,975.00 1,985.00 14,000 0
27-Jul-2026 1,995.00 2,000.00 1,970.00 1,995.00 30,200 0
24-Jul-2026 1,995.00 2,000.00 1,975.00 1,990.00 27,200 0
23-Jul-2026 2,000.00 2,010.00 1,975.00 2,000.00 54,100 0
22-Jul-2026 2,010.00 2,010.00 1,980.00 2,000.00 29,500 0
21-Jul-2026 2,010.00 2,010.00 1,980.00 2,010.00 51,800 0
20-Jul-2026 2,000.00 2,010.00 1,975.00 1,995.00 170,000 0
17-Jul-2026 1,995.00 2,000.00 1,980.00 1,995.00 25,200 0
16-Jul-2026 1,995.00 2,010.00 1,995.00 1,995.00 32,200 0
15-Jul-2026 2,010.00 2,010.00 1,970.00 1,995.00 28,600 0
14-Jul-2026 2,000.00 2,010.00 1,970.00 2,010.00 23,900 0
13-Jul-2026 1,995.00 2,010.00 1,980.00 2,010.00 21,100 0
10-Jul-2026 1,995.00 2,000.00 1,990.00 1,995.00 8,300 0
09-Jul-2026 1,995.00 2,010.00 1,940.00 1,990.00 7,600 0
08-Jul-2026 2,000.00 2,010.00 1,990.00 2,010.00 11,600 0
07-Jul-2026 1,995.00 2,010.00 1,995.00 2,000.00 9,500 0
06-Jul-2026 2,000.00 2,000.00 1,990.00 2,000.00 6,100 0
03-Jul-2026 2,020.00 2,020.00 2,000.00 2,000.00 24,400 0
02-Jul-2026 1,940.00 2,010.00 1,940.00 2,000.00 45,700 0
01-Jul-2026 1,990.00 2,020.00 1,965.00 2,020.00 23,800 0
30-Jun-2026 2,010.00 2,030.00 1,955.00 1,965.00 63,800 0
29-Jun-2026 2,030.00 2,040.00 2,000.00 2,030.00 24,000 0
26-Jun-2026 2,030.00 2,040.00 2,010.00 2,040.00 60,800 0
25-Jun-2026 2,040.00 2,070.00 2,010.00 2,060.00 48,100 0
24-Jun-2026 2,070.00 2,100.00 2,000.00 2,050.00 73,500 0
23-Jun-2026 2,060.00 2,070.00 1,995.00 2,070.00 116,100 0
22-Jun-2026 2,100.00 2,100.00 1,990.00 2,060.00 85,500 0
19-Jun-2026 2,130.00 2,130.00 2,050.00 2,110.00 82,300 0
18-Jun-2026 2,140.00 2,140.00 2,090.00 2,130.00 192,000 0
17-Jun-2026 2,100.00 2,200.00 2,050.00 2,150.00 213,800 0
15-Jun-2026 2,010.00 2,100.00 1,915.00 2,100.00 421,800 0
12-Jun-2026 1,990.00 2,010.00 1,915.00 2,010.00 286,900 0
11-Jun-2026 1,975.00 1,990.00 1,835.00 1,990.00 362,900 0
10-Jun-2026 1,855.00 1,970.00 1,810.00 1,970.00 163,400 0
09-Jun-2026 1,795.00 1,900.00 1,735.00 1,900.00 73,000 0
08-Jun-2026 1,800.00 1,800.00 1,685.00 1,800.00 237,900 0
05-Jun-2026 1,775.00 1,845.00 1,705.00 1,810.00 105,500 0
04-Jun-2026 1,875.00 1,875.00 1,725.00 1,800.00 55,000 0
03-Jun-2026 1,910.00 1,915.00 1,730.00 1,875.00 98,200 0
02-Jun-2026 1,800.00 1,915.00 1,710.00 1,915.00 225,900 0
29-May-2026 1,815.00 1,815.00 1,720.00 1,800.00 247,200 0
28-May-2026 1,815.00 1,815.00 1,815.00 1,815.00 0 0
27-May-2026 1,815.00 1,815.00 1,815.00 1,815.00 0 0
26-May-2026 1,865.00 1,865.00 1,815.00 1,815.00 31,800 0
25-May-2026 1,865.00 1,885.00 1,835.00 1,865.00 60,600 0
22-May-2026 1,855.00 1,900.00 1,800.00 1,865.00 42,800 0
21-May-2026 1,840.00 1,905.00 1,725.00 1,855.00 137,500 0
20-May-2026 1,890.00 1,930.00 1,840.00 1,845.00 47,700 0
19-May-2026 1,870.00 1,890.00 1,780.00 1,870.00 103,100 0
18-May-2026 1,975.00 1,975.00 1,705.00 1,870.00 358,200 0
15-May-2026 1,975.00 1,975.00 1,975.00 1,975.00 0 0
14-May-2026 1,975.00 1,975.00 1,975.00 1,975.00 0 0
13-May-2026 1,990.00 2,000.00 1,975.00 1,975.00 193,400 0
12-May-2026 2,020.00 2,020.00 1,975.00 1,990.00 125,500 0
11-May-2026 2,050.00 2,050.00 2,000.00 2,020.00 113,000 0
08-May-2026 2,070.00 2,100.00 2,050.00 2,050.00 200,200 0
07-May-2026 2,050.00 2,100.00 2,050.00 2,070.00 283,900 0
06-May-2026 2,110.00 2,110.00 2,030.00 2,050.00 435,200 0
05-May-2026 2,120.00 2,200.00 2,050.00 2,110.00 393,100 0
04-May-2026 2,210.00 2,210.00 2,020.00 2,100.00 498,500 0
30-Apr-2026 2,350.00 2,350.00 2,150.00 2,210.00 776,400 0
29-Apr-2026 2,620.00 2,620.00 2,510.00 2,510.00 30,500 0
28-Apr-2026 2,590.00 2,590.00 2,520.00 2,540.00 39,400 0
27-Apr-2026 2,570.00 2,640.00 2,570.00 2,590.00 38,800 0
24-Apr-2026 2,650.00 2,700.00 2,520.00 2,570.00 114,900 0
23-Apr-2026 2,710.00 2,720.00 2,640.00 2,650.00 105,100 0
22-Apr-2026 2,630.00 2,830.00 2,630.00 2,720.00 150,400 0
21-Apr-2026 2,650.00 2,690.00 2,600.00 2,630.00 79,800 0
20-Apr-2026 2,720.00 2,740.00 2,620.00 2,650.00 270,600 0
17-Apr-2026 2,760.00 2,810.00 2,720.00 2,730.00 95,000 0
16-Apr-2026 2,790.00 2,800.00 2,690.00 2,740.00 230,000 0
15-Apr-2026 2,850.00 2,850.00 2,730.00 2,780.00 484,500 0
14-Apr-2026 2,910.00 2,920.00 2,800.00 2,800.00 646,600 0
13-Apr-2026 2,900.00 2,920.00 2,760.00 2,900.00 475,300 0
10-Apr-2026 2,570.00 3,100.00 2,570.00 2,950.00 2,270,700 0
09-Apr-2026 2,762.50 2,762.50 2,500.00 2,525.00 2,536,400 0
08-Apr-2026 2,875.00 3,025.00 2,675.00 2,762.50 2,768,400 0
07-Apr-2026 2,300.00 2,800.00 2,250.00 2,800.00 4,790,800 0
06-Apr-2026 2,250.00 2,250.00 2,145.00 2,245.00 664,000 0
02-Apr-2026 2,215.00 2,230.00 2,085.00 2,125.00 125,000 0
01-Apr-2026 2,300.00 2,355.00 2,110.00 2,125.00 629,200 0
31-Mar-2026 2,340.00 2,340.00 2,250.00 2,275.00 198,600 0
30-Mar-2026 2,345.00 2,350.00 2,185.00 2,270.00 130,600 0
27-Mar-2026 2,325.00 2,390.00 2,275.00 2,345.00 231,400 0
26-Mar-2026 2,080.00 2,375.00 2,080.00 2,275.00 401,000 0
25-Mar-2026 2,025.00 2,095.00 2,000.00 2,075.00 125,400 0
17-Mar-2026 2,015.00 2,025.00 2,000.00 2,025.00 30,800 0
16-Mar-2026 2,000.00 2,020.00 1,975.00 2,020.00 81,800 0
13-Mar-2026 2,025.00 2,025.00 1,990.00 2,000.00 79,600 0
12-Mar-2026 2,025.00 2,075.00 2,005.00 2,025.00 60,200 0
11-Mar-2026 2,040.00 2,075.00 2,025.00 2,025.00 98,400 0
10-Mar-2026 1,965.00 2,070.00 1,965.00 2,025.00 71,600 0
09-Mar-2026 2,010.00 2,010.00 1,825.00 1,940.00 157,800 0
06-Mar-2026 2,015.00 2,015.00 1,950.00 2,010.00 162,600 0
05-Mar-2026 2,000.00 2,070.00 2,000.00 2,015.00 80,800 0