Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
06-Aug-2021 2,279.10 2,286.26 2,257.59 2,257.59 25,115 0
05-Aug-2021 2,286.26 2,286.26 2,257.59 2,264.76 31,394 0
04-Aug-2021 2,293.43 2,293.43 2,257.59 2,264.76 23,371 0
03-Aug-2021 2,293.43 2,293.43 2,279.10 2,293.43 7,674 0
02-Aug-2021 2,279.10 2,293.43 2,257.59 2,293.43 41,509 0
30-Jul-2021 2,264.76 2,286.26 2,236.09 2,257.59 19,534 0
29-Jul-2021 2,214.59 2,264.76 2,214.59 2,264.76 6,627 0
28-Jul-2021 2,193.09 2,271.93 2,193.09 2,264.76 2,790 0
27-Jul-2021 2,243.26 2,257.59 2,243.26 2,250.43 15,348 0
26-Jul-2021 2,286.26 2,293.43 2,243.26 2,243.26 1,744 0
23-Jul-2021 2,279.10 2,279.10 2,279.10 2,279.10 1,744 0
22-Jul-2021 2,250.43 2,286.26 2,214.59 2,286.26 26,510 0
21-Jul-2021 2,286.26 2,286.26 2,243.26 2,250.43 12,557 0
19-Jul-2021 2,264.76 2,286.26 2,250.43 2,250.43 12,557 0
16-Jul-2021 2,236.09 2,264.76 2,236.09 2,264.76 38,370 0
15-Jul-2021 2,264.76 2,264.76 2,221.76 2,236.09 18,487 0
14-Jul-2021 2,264.76 2,286.26 2,171.59 2,264.76 34,184 0
13-Jul-2021 2,271.93 2,271.93 2,264.76 2,264.76 2,790 0
12-Jul-2021 2,264.76 2,271.93 2,264.76 2,264.76 9,069 0
09-Jul-2021 2,221.76 2,293.43 2,221.76 2,264.76 11,162 0
08-Jul-2021 2,293.43 2,307.76 2,271.93 2,293.43 23,371 0
07-Jul-2021 2,293.43 2,300.60 2,293.43 2,293.43 8,022 0
06-Jul-2021 2,279.10 2,279.10 2,221.76 2,243.26 29,301 0
05-Jul-2021 2,322.10 2,322.10 2,279.10 2,279.10 10,115 0
02-Jul-2021 2,286.26 2,286.26 2,264.76 2,264.76 33,486 0
01-Jul-2021 2,286.26 2,293.43 2,236.09 2,293.43 37,324 0
30-Jun-2021 2,293.43 2,293.43 2,271.93 2,286.26 9,069 0
29-Jun-2021 2,279.10 2,293.43 2,279.10 2,293.43 31,742 0
28-Jun-2021 2,300.60 2,343.60 2,293.43 2,293.43 19,185 0
25-Jun-2021 2,322.10 2,379.43 2,314.93 2,365.10 24,766 0
24-Jun-2021 2,322.10 2,436.77 2,322.10 2,322.10 50,579 0
23-Jun-2021 2,379.43 2,400.93 2,322.10 2,322.10 17,441 0
22-Jun-2021 2,322.10 2,408.10 2,322.10 2,322.10 29,301 0
21-Jun-2021 2,322.10 2,343.60 2,322.10 2,322.10 26,510 0