Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 2,537.50 2,562.50 2,537.50 2,562.50 1,400 0
09-Aug-2022 2,575.00 2,575.00 2,550.00 2,562.50 22,400 0
08-Aug-2022 2,525.00 2,612.50 2,512.50 2,562.50 47,200 0
05-Aug-2022 2,512.50 2,537.50 2,512.50 2,525.00 17,600 0
04-Aug-2022 2,562.50 2,562.50 2,500.00 2,537.50 32,600 0
03-Aug-2022 2,550.00 2,612.50 2,500.00 2,525.00 170,400 0
02-Aug-2022 2,625.00 2,662.50 2,550.00 2,587.50 28,600 0
01-Aug-2022 2,687.50 2,687.50 2,612.50 2,675.00 18,400 0
29-Jul-2022 2,637.50 2,700.00 2,587.50 2,687.50 22,600 0
28-Jul-2022 2,587.50 2,650.00 2,587.50 2,637.50 22,000 0
27-Jul-2022 2,700.00 2,700.00 2,550.00 2,587.50 32,600 0
26-Jul-2022 2,725.00 2,725.00 2,675.00 2,700.00 15,200 0
25-Jul-2022 2,712.50 2,750.00 2,675.00 2,725.00 55,600 0
22-Jul-2022 2,700.00 2,750.00 2,662.50 2,712.50 53,600 0
21-Jul-2022 2,625.00 2,712.50 2,550.00 2,700.00 95,200 0
20-Jul-2022 2,612.50 2,637.50 2,430.00 2,625.00 303,800 0
19-Jul-2022 2,405.00 2,662.50 2,400.00 2,612.50 99,000 0
18-Jul-2022 2,450.00 2,495.00 2,405.00 2,485.00 51,400 0
15-Jul-2022 2,400.00 2,435.00 2,395.00 2,435.00 75,000 0
14-Jul-2022 2,415.00 2,430.00 2,400.00 2,400.00 37,200 0
13-Jul-2022 2,465.00 2,465.00 2,415.00 2,465.00 7,200 0
12-Jul-2022 2,420.00 2,500.00 2,400.00 2,465.00 7,800 0
11-Jul-2022 2,400.00 2,425.00 2,360.00 2,420.00 9,200 0
08-Jul-2022 2,440.00 2,440.00 2,400.00 2,400.00 41,400 0
07-Jul-2022 2,450.00 2,450.00 2,435.00 2,440.00 16,200 0
06-Jul-2022 2,450.00 2,460.00 2,450.00 2,455.00 8,200 0
05-Jul-2022 2,450.00 2,465.00 2,425.00 2,450.00 41,000 0
04-Jul-2022 2,575.00 2,575.00 2,425.00 2,450.00 82,000 0
01-Jul-2022 2,612.50 2,637.50 2,562.50 2,562.50 12,800 0
30-Jun-2022 2,637.50 2,650.00 2,600.00 2,612.50 61,000 0
29-Jun-2022 2,675.00 2,675.00 2,612.50 2,637.50 8,400 0
28-Jun-2022 2,662.50 2,662.50 2,612.50 2,637.50 28,200 0
27-Jun-2022 2,687.50 2,687.50 2,662.50 2,675.00 8,400 0
24-Jun-2022 2,725.00 2,725.00 2,687.50 2,687.50 22,600 0
23-Jun-2022 2,687.50 2,712.50 2,625.00 2,712.50 9,000 0
22-Jun-2022 2,700.00 2,712.50 2,700.00 2,700.00 19,600 0
21-Jun-2022 2,712.50 2,712.50 2,700.00 2,712.50 23,600 0
20-Jun-2022 2,800.00 2,800.00 2,712.50 2,712.50 40,800 0
17-Jun-2022 2,687.50 2,737.50 2,600.00 2,712.50 55,400 0
16-Jun-2022 2,762.50 2,800.00 2,662.50 2,687.50 72,600 0
15-Jun-2022 2,812.50 2,812.50 2,725.00 2,762.50 40,200 0
14-Jun-2022 2,837.50 2,837.50 2,787.50 2,812.50 37,000 0
13-Jun-2022 2,887.50 2,887.50 2,800.00 2,825.00 25,800 0
10-Jun-2022 2,887.50 2,900.00 2,812.50 2,887.50 37,600 0
09-Jun-2022 2,900.00 2,950.00 2,887.50 2,887.50 22,400 0
08-Jun-2022 2,912.50 2,925.00 2,850.00 2,900.00 81,000 0