Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
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