Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
29-Dec-2022 2,750.00 2,750.00 2,737.50 2,737.50 34,200 0
28-Dec-2022 2,737.50 2,750.00 2,737.50 2,750.00 11,000 0
27-Dec-2022 2,737.50 2,750.00 2,737.50 2,750.00 21,800 0
26-Dec-2022 2,737.50 2,775.00 2,737.50 2,750.00 9,200 0
23-Dec-2022 2,737.50 2,750.00 2,737.50 2,737.50 15,600 0
22-Dec-2022 2,775.00 2,775.00 2,737.50 2,750.00 57,200 0
21-Dec-2022 2,750.00 2,762.50 2,725.00 2,750.00 161,400 0
20-Dec-2022 2,750.00 2,800.00 2,737.50 2,750.00 19,200 0
19-Dec-2022 2,737.50 2,750.00 2,712.50 2,737.50 212,400 0
16-Dec-2022 2,712.50 2,737.50 2,712.50 2,737.50 92,200 0
15-Dec-2022 2,725.00 2,750.00 2,700.00 2,750.00 217,000 0
14-Dec-2022 2,725.00 2,750.00 2,712.50 2,750.00 52,400 0
13-Dec-2022 2,737.50 2,737.50 2,712.50 2,725.00 12,600 0
12-Dec-2022 2,712.50 2,750.00 2,712.50 2,725.00 21,400 0
09-Dec-2022 2,712.50 2,737.50 2,700.00 2,712.50 19,800 0
08-Dec-2022 2,737.50 2,737.50 2,712.50 2,737.50 31,000 0
07-Dec-2022 2,750.00 2,787.50 2,700.00 2,737.50 278,800 0
06-Dec-2022 2,737.50 2,787.50 2,700.00 2,737.50 34,800 0
05-Dec-2022 2,737.50 2,850.00 2,712.50 2,737.50 50,200 0
02-Dec-2022 2,737.50 2,875.00 2,687.50 2,737.50 242,400 0
01-Dec-2022 2,800.00 2,837.50 2,700.00 2,737.50 124,000 0
30-Nov-2022 2,687.50 2,850.00 2,662.50 2,850.00 464,400 0
29-Nov-2022 2,687.50 2,687.50 2,662.50 2,687.50 6,600 0
28-Nov-2022 2,662.50 2,687.50 2,662.50 2,687.50 3,600 0
25-Nov-2022 2,687.50 2,700.00 2,662.50 2,687.50 89,000 0
24-Nov-2022 2,712.50 2,712.50 2,687.50 2,687.50 1,800 0
23-Nov-2022 2,687.50 2,700.00 2,675.00 2,700.00 8,400 0
22-Nov-2022 2,700.00 2,700.00 2,687.50 2,687.50 10,200 0
21-Nov-2022 2,675.00 2,700.00 2,675.00 2,700.00 6,600 0
18-Nov-2022 2,687.50 2,687.50 2,662.50 2,675.00 20,600 0
17-Nov-2022 2,662.50 2,775.00 2,662.50 2,687.50 55,000 0
16-Nov-2022 2,675.00 2,675.00 2,662.50 2,675.00 6,000 0
15-Nov-2022 2,675.00 2,675.00 2,675.00 2,675.00 6,200 0
14-Nov-2022 2,675.00 2,750.00 2,662.50 2,675.00 14,800 0
11-Nov-2022 2,650.00 2,675.00 2,650.00 2,650.00 16,200 0
10-Nov-2022 2,687.50 2,687.50 2,662.50 2,662.50 18,600 0
09-Nov-2022 2,662.50 2,700.00 2,662.50 2,687.50 13,200 0
08-Nov-2022 2,700.00 2,700.00 2,650.00 2,662.50 14,400 0
07-Nov-2022 2,650.00 2,700.00 2,650.00 2,700.00 11,600 0
04-Nov-2022 2,712.50 2,712.50 2,650.00 2,687.50 13,800 0
03-Nov-2022 2,687.50 2,700.00 2,687.50 2,700.00 20,200 0
02-Nov-2022 2,725.00 2,725.00 2,687.50 2,687.50 120,600 0
01-Nov-2022 2,737.50 2,737.50 2,687.50 2,725.00 6,200 0
31-Oct-2022 2,737.50 2,737.50 2,700.00 2,712.50 36,000 0
28-Oct-2022 2,750.00 2,837.50 2,712.50 2,712.50 22,400 0
27-Oct-2022 2,700.00 2,750.00 2,650.00 2,737.50 58,400 0
26-Oct-2022 2,750.00 2,750.00 2,687.50 2,700.00 5,200 0
25-Oct-2022 2,725.00 2,750.00 2,687.50 2,687.50 17,000 0
24-Oct-2022 2,750.00 2,750.00 2,725.00 2,750.00 4,000 0
21-Oct-2022 2,750.00 2,787.50 2,725.00 2,750.00 10,000 0
20-Oct-2022 2,725.00 2,775.00 2,700.00 2,725.00 4,000 0
19-Oct-2022 2,712.50 2,750.00 2,675.00 2,700.00 9,200 0
18-Oct-2022 2,812.50 2,812.50 2,750.00 2,750.00 5,200 0
17-Oct-2022 2,875.00 2,887.50 2,712.50 2,750.00 34,400 0
14-Oct-2022 2,662.50 2,950.00 2,662.50 2,887.50 63,200 0
13-Oct-2022 2,675.00 2,725.00 2,662.50 2,725.00 35,600 0
12-Oct-2022 2,712.50 2,712.50 2,662.50 2,675.00 14,400 0
11-Oct-2022 2,700.00 2,712.50 2,700.00 2,712.50 10,000 0
10-Oct-2022 2,750.00 2,750.00 2,675.00 2,700.00 7,400 0
07-Oct-2022 2,812.50 2,812.50 2,750.00 2,750.00 10,400 0
06-Oct-2022 2,812.50 2,812.50 2,775.00 2,812.50 7,200 0
05-Oct-2022 2,800.00 2,825.00 2,800.00 2,812.50 5,000 0
04-Oct-2022 2,812.50 2,812.50 2,762.50 2,800.00 4,600 0
03-Oct-2022 2,875.00 2,875.00 2,800.00 2,800.00 34,400 0
30-Sep-2022 2,850.00 2,875.00 2,775.00 2,875.00 170,200 0
29-Sep-2022 2,787.50 2,875.00 2,787.50 2,875.00 85,400 0
28-Sep-2022 2,850.00 2,850.00 2,762.50 2,787.50 43,600 0
27-Sep-2022 2,850.00 2,875.00 2,712.50 2,875.00 129,800 0
26-Sep-2022 2,687.50 2,875.00 2,675.00 2,875.00 104,200 0
23-Sep-2022 2,712.50 2,712.50 2,687.50 2,687.50 13,600 0
22-Sep-2022 2,687.50 2,737.50 2,687.50 2,712.50 13,000 0
21-Sep-2022 2,687.50 2,725.00 2,675.00 2,687.50 54,800 0
20-Sep-2022 2,712.50 2,737.50 2,687.50 2,687.50 5,200 0
19-Sep-2022 2,700.00 2,737.50 2,675.00 2,712.50 45,000 0
16-Sep-2022 2,712.50 2,712.50 2,700.00 2,700.00 35,600 0
15-Sep-2022 2,750.00 2,775.00 2,712.50 2,712.50 17,200 0
14-Sep-2022 2,775.00 2,787.50 2,725.00 2,725.00 55,000 0
13-Sep-2022 2,700.00 2,787.50 2,675.00 2,762.50 138,200 0
12-Sep-2022 2,700.00 2,700.00 2,600.00 2,625.00 53,200 0
09-Sep-2022 2,712.50 2,725.00 2,700.00 2,700.00 11,800 0
08-Sep-2022 2,712.50 2,762.50 2,650.00 2,700.00 34,400 0
07-Sep-2022 2,725.00 2,737.50 2,725.00 2,725.00 23,000 0
06-Sep-2022 2,737.50 2,750.00 2,725.00 2,737.50 25,800 0
05-Sep-2022 2,750.00 2,800.00 2,725.00 2,750.00 28,600 0
02-Sep-2022 2,750.00 2,850.00 2,725.00 2,762.50 43,600 0
01-Sep-2022 2,850.00 2,900.00 2,675.00 2,725.00 43,400 0
31-Aug-2022 2,612.50 2,850.00 2,587.50 2,850.00 191,000 0
30-Aug-2022 2,550.00 2,612.50 2,550.00 2,612.50 3,400 0
29-Aug-2022 2,550.00 2,600.00 2,550.00 2,575.00 6,600 0
26-Aug-2022 2,612.50 2,637.50 2,612.50 2,612.50 5,400 0
25-Aug-2022 2,612.50 2,612.50 2,587.50 2,612.50 6,000 0
24-Aug-2022 2,550.00 2,675.00 2,512.50 2,612.50 47,000 0
23-Aug-2022 2,562.50 2,562.50 2,550.00 2,550.00 24,200 0
22-Aug-2022 2,550.00 2,575.00 2,550.00 2,550.00 10,800 0
19-Aug-2022 2,562.50 2,575.00 2,550.00 2,562.50 20,600 0
18-Aug-2022 2,537.50 2,550.00 2,512.50 2,550.00 19,400 0
16-Aug-2022 2,525.00 2,550.00 2,525.00 2,537.50 6,800 0
15-Aug-2022 2,537.50 2,550.00 2,500.00 2,512.50 20,000 0
12-Aug-2022 2,537.50 2,562.50 2,537.50 2,550.00 7,200 0
11-Aug-2022 2,525.00 2,575.00 2,525.00 2,550.00 9,400 0