Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,900.00 2,900.00 2,862.50 2,887.50 21,400 0
06-Jun-2022 2,950.00 2,975.00 2,875.00 2,900.00 58,200 0
03-Jun-2022 2,975.00 2,975.00 2,850.00 2,950.00 24,200 0
02-Jun-2022 2,950.00 3,000.00 2,950.00 2,975.00 82,800 0
31-May-2022 2,925.00 2,950.00 2,900.00 2,937.50 38,000 0
30-May-2022 2,900.00 2,950.00 2,850.00 2,925.00 15,600 0
27-May-2022 2,900.00 2,925.00 2,887.50 2,900.00 15,800 0
25-May-2022 2,875.00 2,900.00 2,850.00 2,900.00 27,800 0
24-May-2022 2,925.00 2,937.50 2,875.00 2,875.00 46,600 0
23-May-2022 2,925.00 2,950.00 2,900.00 2,912.50 34,400 0
20-May-2022 2,925.00 2,950.00 2,900.00 2,925.00 42,000 0
19-May-2022 2,950.00 2,987.50 2,925.00 2,950.00 13,600 0
18-May-2022 2,875.00 3,000.00 2,875.00 2,987.50 30,600 0
17-May-2022 2,962.50 2,962.50 2,862.50 2,875.00 27,400 0
13-May-2022 2,950.00 2,950.00 2,800.00 2,950.00 39,800 0
12-May-2022 2,950.00 2,950.00 2,950.00 2,950.00 12,600 0
11-May-2022 2,912.50 3,000.00 2,912.50 2,950.00 47,200 0
10-May-2022 3,000.00 3,000.00 2,800.00 2,925.00 138,400 0
09-May-2022 3,050.00 3,087.50 3,000.00 3,000.00 156,600 0
28-Apr-2022 3,100.00 3,125.00 3,087.50 3,100.00 55,800 0
27-Apr-2022 3,075.00 3,125.00 3,075.00 3,100.00 50,800 0
26-Apr-2022 3,062.50 3,087.50 3,050.00 3,075.00 31,200 0
25-Apr-2022 3,100.00 3,112.50 3,050.00 3,062.50 49,200 0
22-Apr-2022 3,125.00 3,150.00 3,075.00 3,100.00 42,000 0
21-Apr-2022 3,062.50 3,125.00 3,050.00 3,125.00 79,400 0
20-Apr-2022 3,050.00 3,075.00 3,037.50 3,062.50 64,600 0
19-Apr-2022 3,075.00 3,075.00 3,025.00 3,050.00 46,800 0
18-Apr-2022 3,100.00 3,112.50 3,075.00 3,075.00 46,200 0
14-Apr-2022 3,075.00 3,125.00 3,075.00 3,100.00 92,200 0
13-Apr-2022 3,087.50 3,100.00 3,062.50 3,062.50 48,000 0
12-Apr-2022 3,087.50 3,100.00 3,025.00 3,075.00 74,600 0
11-Apr-2022 3,137.50 3,137.50 3,075.00 3,087.50 107,800 0
08-Apr-2022 3,125.00 3,137.50 3,100.00 3,112.50 75,000 0
07-Apr-2022 3,162.50 3,200.00 3,125.00 3,125.00 121,600 0
06-Apr-2022 3,187.50 3,200.00 3,137.50 3,150.00 80,800 0
05-Apr-2022 3,175.00 3,250.00 3,175.00 3,187.50 91,200 0
04-Apr-2022 3,187.50 3,200.00 3,137.50 3,175.00 84,000 0
01-Apr-2022 3,200.00 3,200.00 3,125.00 3,187.50 98,800 0
31-Mar-2022 3,225.00 3,225.00 3,150.00 3,200.00 152,400 0
30-Mar-2022 3,287.50 3,287.50 3,200.00 3,225.00 157,000 0
29-Mar-2022 3,287.50 3,287.50 3,200.00 3,200.00 347,400 0
28-Mar-2022 3,075.00 3,337.50 3,062.50 3,262.50 497,200 0
25-Mar-2022 3,112.50 3,125.00 3,012.50 3,062.50 97,000 0
24-Mar-2022 3,250.00 3,250.00 3,075.00 3,112.50 572,200 0
23-Mar-2022 3,350.00 3,350.00 3,200.00 3,250.00 288,200 0
22-Mar-2022 3,375.00 3,437.50 3,337.50 3,362.50 104,800 0
21-Mar-2022 3,400.00 3,400.00 3,350.00 3,387.50 40,800 0
18-Mar-2022 3,425.00 3,425.00 3,387.50 3,400.00 29,800 0
17-Mar-2022 3,400.00 3,437.50 3,325.00 3,400.00 79,000 0
16-Mar-2022 3,500.00 3,500.00 3,437.50 3,450.00 254,600 0
15-Mar-2022 3,500.00 3,500.00 3,462.50 3,500.00 111,600 0
14-Mar-2022 3,612.50 3,612.50 3,475.00 3,500.00 291,800 0
11-Mar-2022 3,750.00 3,750.00 3,575.00 3,612.50 356,600 0
10-Mar-2022 3,237.50 3,850.00 3,012.50 3,737.50 1,059,600 0