Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
29-Dec-2021 2,436.77 2,443.94 2,415.27 2,436.77 109,530 0
28-Dec-2021 2,436.77 2,451.10 2,436.77 2,436.77 13,952 0
27-Dec-2021 2,443.94 2,451.10 2,436.77 2,436.77 15,697 0
24-Dec-2021 2,443.94 2,443.94 2,436.77 2,443.94 2,790 0
23-Dec-2021 2,443.94 2,451.10 2,422.43 2,443.94 20,231 0
22-Dec-2021 2,451.10 2,451.10 2,436.77 2,443.94 21,627 0
21-Dec-2021 2,429.60 2,451.10 2,429.60 2,451.10 94,530 0
20-Dec-2021 2,422.43 2,436.77 2,415.27 2,429.60 55,113 0
17-Dec-2021 2,415.27 2,429.60 2,408.10 2,422.43 43,254 0
16-Dec-2021 2,429.60 2,436.77 2,415.27 2,436.77 15,697 0
15-Dec-2021 2,422.43 2,436.77 2,415.27 2,436.77 13,255 0
14-Dec-2021 2,436.77 2,436.77 2,408.10 2,436.77 24,766 0
13-Dec-2021 2,436.77 2,436.77 2,415.27 2,436.77 35,579 0
10-Dec-2021 2,408.10 2,436.77 2,408.10 2,436.77 12,906 0
09-Dec-2021 2,436.77 2,436.77 2,408.10 2,436.77 38,719 0
08-Dec-2021 2,393.77 2,436.77 2,372.27 2,436.77 61,741 0
07-Dec-2021 2,393.77 2,415.27 2,393.77 2,408.10 13,604 0
06-Dec-2021 2,386.60 2,408.10 2,386.60 2,386.60 19,534 0
03-Dec-2021 2,365.10 2,408.10 2,365.10 2,386.60 12,906 0
02-Dec-2021 2,372.27 2,429.60 2,365.10 2,422.43 74,996 0
01-Dec-2021 2,400.93 2,408.10 2,393.77 2,400.93 39,068 0
30-Nov-2021 2,393.77 2,436.77 2,393.77 2,393.77 12,208 0
29-Nov-2021 2,422.43 2,443.94 2,379.43 2,393.77 48,486 0
26-Nov-2021 2,408.10 2,465.44 2,379.43 2,422.43 184,527 0
25-Nov-2021 2,436.77 2,458.27 2,408.10 2,408.10 64,532 0
24-Nov-2021 2,479.77 2,479.77 2,408.10 2,451.10 103,949 0
23-Nov-2021 2,408.10 2,494.10 2,386.60 2,494.10 234,408 0
22-Nov-2021 2,393.77 2,429.60 2,393.77 2,408.10 110,227 0
19-Nov-2021 2,400.93 2,400.93 2,386.60 2,393.77 23,022 0
18-Nov-2021 2,415.27 2,415.27 2,386.60 2,408.10 72,903 0
17-Nov-2021 2,422.43 2,422.43 2,386.60 2,415.27 94,530 0
16-Nov-2021 2,379.43 2,422.43 2,372.27 2,422.43 48,835 0
15-Nov-2021 2,436.77 2,436.77 2,379.43 2,379.43 46,393 0
12-Nov-2021 2,393.77 2,436.77 2,372.27 2,436.77 102,902 0
11-Nov-2021 2,422.43 2,422.43 2,372.27 2,393.77 33,486 0
10-Nov-2021 2,429.60 2,429.60 2,365.10 2,422.43 81,973 0
09-Nov-2021 2,372.27 2,429.60 2,365.10 2,429.60 114,762 0
08-Nov-2021 2,336.43 2,357.93 2,329.26 2,350.77 40,114 0
05-Nov-2021 2,307.76 2,365.10 2,300.60 2,336.43 17,789 0
04-Nov-2021 2,372.27 2,372.27 2,293.43 2,293.43 68,718 0
03-Nov-2021 2,350.77 2,379.43 2,329.26 2,336.43 40,812 0
02-Nov-2021 2,357.93 2,400.93 2,350.77 2,350.77 36,975 0
01-Nov-2021 2,408.10 2,479.77 2,322.10 2,357.93 302,778 0
29-Oct-2021 2,350.77 2,508.44 2,350.77 2,494.10 231,967 0
28-Oct-2021 2,350.77 2,372.27 2,350.77 2,350.77 16,743 0
27-Oct-2021 2,357.93 2,408.10 2,350.77 2,350.77 63,834 0
26-Oct-2021 2,372.27 2,379.43 2,357.93 2,357.93 34,184 0
25-Oct-2021 2,386.60 2,400.93 2,350.77 2,350.77 106,739 0
22-Oct-2021 2,386.60 2,422.43 2,386.60 2,386.60 26,859 0
21-Oct-2021 2,436.77 2,465.44 2,379.43 2,379.43 99,065 0
19-Oct-2021 2,465.44 2,465.44 2,436.77 2,436.77 73,601 0
18-Oct-2021 2,494.10 2,494.10 2,451.10 2,465.44 132,901 0
15-Oct-2021 2,508.44 2,508.44 2,436.77 2,436.77 396,960 0
14-Oct-2021 2,494.10 2,522.77 2,379.43 2,515.61 566,487 0
13-Oct-2021 2,479.77 2,537.11 2,436.77 2,537.11 589,510 0
12-Oct-2021 2,494.10 2,522.77 2,408.10 2,522.77 389,634 0
11-Oct-2021 2,501.27 2,580.11 2,472.60 2,522.77 112,320 0
08-Oct-2021 2,494.10 2,551.44 2,436.77 2,501.27 324,753 0
07-Oct-2021 2,465.44 2,551.44 2,379.43 2,443.94 56,509 0
06-Oct-2021 2,422.43 2,522.77 2,386.60 2,465.44 185,922 0
05-Oct-2021 2,293.43 2,580.11 2,293.43 2,422.43 251,501 0
04-Oct-2021 2,293.43 2,293.43 2,271.93 2,293.43 35,928 0
01-Oct-2021 2,279.10 2,293.43 2,264.76 2,293.43 36,975 0
30-Sep-2021 2,236.09 2,293.43 2,236.09 2,293.43 29,301 0
29-Sep-2021 2,279.10 2,293.43 2,264.76 2,293.43 38,719 0
28-Sep-2021 2,279.10 2,293.43 2,236.09 2,293.43 76,392 0
27-Sep-2021 2,264.76 2,293.43 2,221.76 2,293.43 81,275 0
24-Sep-2021 2,271.93 2,271.93 2,214.59 2,264.76 10,115 0
23-Sep-2021 2,257.59 2,264.76 2,257.59 2,264.76 8,371 0
22-Sep-2021 2,236.09 2,264.76 2,200.26 2,264.76 47,439 0
21-Sep-2021 2,264.76 2,293.43 2,121.42 2,271.93 44,998 0
20-Sep-2021 2,250.43 2,264.76 2,228.93 2,264.76 47,439 0
17-Sep-2021 2,250.43 2,250.43 2,236.09 2,250.43 18,487 0
16-Sep-2021 2,243.26 2,250.43 2,236.09 2,250.43 9,767 0
15-Sep-2021 2,243.26 2,243.26 2,228.93 2,243.26 22,324 0
14-Sep-2021 2,228.93 2,264.76 2,228.93 2,250.43 27,208 0
13-Sep-2021 2,207.43 2,228.93 2,092.75 2,214.59 13,952 0
10-Sep-2021 2,228.93 2,236.09 2,207.43 2,228.93 4,883 0
09-Sep-2021 2,207.43 2,293.43 2,207.43 2,214.59 25,115 0
08-Sep-2021 2,221.76 2,250.43 2,207.43 2,207.43 4,883 0
07-Sep-2021 2,228.93 2,250.43 2,207.43 2,221.76 25,115 0
06-Sep-2021 2,221.76 2,264.76 2,221.76 2,243.26 17,441 0
03-Sep-2021 2,250.43 2,279.10 2,221.76 2,221.76 13,255 0
02-Sep-2021 2,193.09 2,264.76 2,193.09 2,250.43 50,928 0
01-Sep-2021 2,243.26 2,243.26 2,200.26 2,221.76 12,906 0
31-Aug-2021 2,257.59 2,257.59 2,228.93 2,250.43 3,837 0
30-Aug-2021 2,257.59 2,257.59 2,257.59 2,257.59 1,395 0
27-Aug-2021 2,200.26 2,257.59 2,200.26 2,257.59 3,139 0
26-Aug-2021 2,200.26 2,236.09 2,200.26 2,200.26 14,999 0
25-Aug-2021 2,185.92 2,185.92 2,178.76 2,185.92 6,627 0
24-Aug-2021 2,236.09 2,236.09 2,178.76 2,178.76 5,929 0
23-Aug-2021 2,236.09 2,236.09 2,092.75 2,221.76 17,441 0
20-Aug-2021 2,228.93 2,271.93 2,228.93 2,236.09 4,185 0
19-Aug-2021 2,228.93 2,236.09 2,221.76 2,228.93 16,045 0
18-Aug-2021 2,236.09 2,243.26 2,207.43 2,243.26 6,627 0
16-Aug-2021 2,264.76 2,286.26 2,250.43 2,250.43 13,952 0
13-Aug-2021 2,264.76 2,264.76 2,243.26 2,250.43 4,185 0
12-Aug-2021 2,271.93 2,271.93 2,236.09 2,264.76 24,766 0
10-Aug-2021 2,236.09 2,271.93 2,236.09 2,271.93 15,348 0
09-Aug-2021 2,250.43 2,293.43 2,236.09 2,236.09 26,161 0