Price History - MEGA

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