Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 3,268.14 3,268.14 3,031.63 3,124.80 1,317,502 0
08-Mar-2022 3,225.14 3,289.64 3,153.47 3,253.80 812,756 0
07-Mar-2022 3,153.47 3,182.13 3,081.80 3,153.47 948,797 0
04-Mar-2022 3,053.13 3,124.80 3,024.46 3,081.80 534,396 0
02-Mar-2022 3,053.13 3,067.46 3,010.13 3,038.79 213,479 0
01-Mar-2022 2,924.12 3,196.47 2,916.96 3,038.79 596,835 0
25-Feb-2022 2,773.62 3,045.96 2,773.62 2,888.29 496,374 0
24-Feb-2022 2,787.95 2,809.45 2,709.11 2,780.78 224,641 0
23-Feb-2022 2,780.78 2,780.78 2,759.28 2,773.62 57,555 0
22-Feb-2022 2,744.95 2,752.12 2,737.78 2,752.12 32,440 0
21-Feb-2022 2,744.95 2,766.45 2,730.61 2,737.78 26,161 0
18-Feb-2022 2,730.61 2,730.61 2,701.95 2,730.61 55,113 0
17-Feb-2022 2,723.45 2,752.12 2,723.45 2,730.61 91,391 0
16-Feb-2022 2,773.62 2,773.62 2,723.45 2,723.45 34,882 0
15-Feb-2022 2,744.95 2,773.62 2,723.45 2,730.61 124,529 0
14-Feb-2022 2,709.11 2,795.12 2,709.11 2,744.95 71,159 0
11-Feb-2022 2,838.12 2,838.12 2,744.95 2,744.95 179,643 0
10-Feb-2022 2,759.28 2,845.29 2,744.95 2,780.78 449,283 0
09-Feb-2022 2,737.78 2,795.12 2,737.78 2,759.28 112,320 0
08-Feb-2022 2,737.78 2,802.28 2,701.95 2,766.45 127,320 0
07-Feb-2022 2,737.78 2,752.12 2,723.45 2,730.61 182,085 0
04-Feb-2022 2,780.78 2,780.78 2,716.28 2,730.61 140,575 0
03-Feb-2022 2,701.95 2,787.95 2,701.95 2,723.45 66,973 0
02-Feb-2022 2,737.78 2,845.29 2,730.61 2,795.12 24,766 0
31-Jan-2022 2,709.11 2,859.62 2,709.11 2,737.78 242,780 0
28-Jan-2022 2,723.45 2,759.28 2,716.28 2,730.61 43,951 0
27-Jan-2022 2,802.28 2,838.12 2,759.28 2,759.28 104,995 0
26-Jan-2022 2,823.78 2,823.78 2,666.11 2,802.28 35,928 0
25-Jan-2022 2,816.62 2,859.62 2,723.45 2,830.95 69,415 0
24-Jan-2022 2,845.29 2,881.12 2,787.95 2,787.95 156,272 0
21-Jan-2022 2,938.46 2,938.46 2,809.45 2,845.29 126,273 0
20-Jan-2022 2,787.95 2,873.95 2,709.11 2,866.79 324,405 0
19-Jan-2022 2,780.78 2,780.78 2,709.11 2,716.28 54,765 0
18-Jan-2022 2,658.94 2,716.28 2,637.44 2,716.28 76,740 0
17-Jan-2022 2,737.78 2,752.12 2,673.28 2,716.28 101,158 0
14-Jan-2022 2,694.78 2,773.62 2,651.78 2,737.78 44,300 0
13-Jan-2022 2,752.12 2,838.12 2,701.95 2,759.28 235,804 0
12-Jan-2022 2,809.45 2,916.96 2,651.78 2,759.28 586,719 0
11-Jan-2022 2,508.44 2,852.45 2,508.44 2,780.78 691,715 0
10-Jan-2022 2,472.60 2,572.94 2,465.44 2,508.44 137,087 0
07-Jan-2022 2,458.27 2,479.77 2,458.27 2,472.60 114,064 0
06-Jan-2022 2,472.60 2,472.60 2,436.77 2,451.10 76,392 0
05-Jan-2022 2,443.94 2,486.94 2,436.77 2,465.44 100,460 0
04-Jan-2022 2,422.43 2,443.94 2,386.60 2,436.77 40,812 0
03-Jan-2022 2,429.60 2,443.94 2,400.93 2,429.60 26,510 0
30-Dec-2021 2,443.94 2,443.94 2,422.43 2,429.60 76,043 0