Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
22-Nov-2024 2,400.00 2,415.00 2,400.00 2,415.00 1,400 0
21-Nov-2024 2,390.00 2,405.00 2,390.00 2,405.00 800 0
20-Nov-2024 2,380.00 2,405.00 2,380.00 2,405.00 800 0
19-Nov-2024 2,365.00 2,410.00 2,365.00 2,375.00 8,200 0
18-Nov-2024 2,400.00 2,435.00 2,400.00 2,400.00 1,800 0
15-Nov-2024 2,415.00 2,415.00 2,400.00 2,400.00 9,400 0
14-Nov-2024 2,425.00 2,470.00 2,410.00 2,410.00 43,200 0
13-Nov-2024 2,415.00 2,470.00 2,415.00 2,470.00 2,600 0
12-Nov-2024 2,420.00 2,420.00 2,410.00 2,420.00 8,200 0
11-Nov-2024 2,425.00 2,425.00 2,415.00 2,415.00 33,400 0
08-Nov-2024 2,425.00 2,425.00 2,420.00 2,420.00 9,600 0
07-Nov-2024 2,435.00 2,470.00 2,425.00 2,425.00 4,600 0
06-Nov-2024 2,440.00 2,475.00 2,440.00 2,440.00 6,800 0
05-Nov-2024 2,445.00 2,450.00 2,440.00 2,440.00 9,200 0
04-Nov-2024 2,450.00 2,495.00 2,450.00 2,450.00 10,600 0
01-Nov-2024 2,455.00 2,470.00 2,455.00 2,465.00 2,000 0
31-Oct-2024 2,465.00 2,465.00 2,455.00 2,455.00 25,400 0
30-Oct-2024 2,465.00 2,465.00 2,465.00 2,465.00 2,200 0
29-Oct-2024 2,495.00 2,495.00 2,470.00 2,485.00 1,200 0
28-Oct-2024 2,465.00 2,495.00 2,450.00 2,495.00 16,200 0
25-Oct-2024 2,495.00 2,495.00 2,470.00 2,470.00 3,600 0
24-Oct-2024 2,480.00 2,480.00 2,470.00 2,470.00 5,600 0
23-Oct-2024 2,490.00 2,490.00 2,475.00 2,480.00 2,000 0
22-Oct-2024 2,470.00 2,490.00 2,470.00 2,490.00 9,400 0
21-Oct-2024 2,495.00 2,500.00 2,495.00 2,495.00 3,400 0
18-Oct-2024 2,475.00 2,480.00 2,465.00 2,480.00 9,600 0
17-Oct-2024 2,470.00 2,485.00 2,470.00 2,485.00 3,200 0
16-Oct-2024 2,490.00 2,490.00 2,465.00 2,485.00 5,400 0
15-Oct-2024 2,470.00 2,495.00 2,465.00 2,490.00 15,000 0
14-Oct-2024 2,465.00 2,500.00 2,465.00 2,500.00 2,200 0
11-Oct-2024 2,465.00 2,465.00 2,465.00 2,465.00 4,200 0
10-Oct-2024 2,470.00 2,470.00 2,465.00 2,465.00 4,400 0
09-Oct-2024 2,485.00 2,485.00 2,465.00 2,470.00 3,400 0
08-Oct-2024 2,455.00 2,485.00 2,445.00 2,485.00 5,400 0
07-Oct-2024 2,450.00 2,500.00 2,445.00 2,500.00 3,200 0
04-Oct-2024 2,455.00 2,485.00 2,455.00 2,455.00 5,400 0
03-Oct-2024 2,465.00 2,470.00 2,450.00 2,450.00 61,800 0
02-Oct-2024 2,470.00 2,475.00 2,460.00 2,465.00 79,200 0
01-Oct-2024 2,475.00 2,475.00 2,470.00 2,475.00 63,800 0
30-Sep-2024 2,500.00 2,500.00 2,475.00 2,475.00 85,800 0
27-Sep-2024 2,500.00 2,500.00 2,500.00 2,500.00 1,800 0
26-Sep-2024 2,512.50 2,512.50 2,500.00 2,500.00 2,400 0
25-Sep-2024 2,512.50 2,525.00 2,512.50 2,512.50 135,400 0
24-Sep-2024 2,512.50 2,512.50 2,512.50 2,512.50 44,800 0
23-Sep-2024 2,512.50 2,512.50 2,500.00 2,500.00 2,400 0
20-Sep-2024 2,512.50 2,512.50 2,500.00 2,500.00 5,000 0
19-Sep-2024 2,495.00 2,500.00 2,495.00 2,500.00 10,800 0
18-Sep-2024 2,500.00 2,500.00 2,495.00 2,495.00 15,800 0
17-Sep-2024 2,495.00 2,500.00 2,495.00 2,495.00 3,000 0
13-Sep-2024 2,495.00 2,500.00 2,485.00 2,495.00 7,600 0
12-Sep-2024 2,500.00 2,500.00 2,495.00 2,495.00 800 0
11-Sep-2024 2,500.00 2,500.00 2,490.00 2,495.00 12,600 0
10-Sep-2024 2,485.00 2,512.50 2,480.00 2,512.50 4,600 0
09-Sep-2024 2,500.00 2,512.50 2,500.00 2,512.50 35,600 0
06-Sep-2024 2,512.50 2,512.50 2,490.00 2,490.00 10,400 0
05-Sep-2024 2,500.00 2,512.50 2,495.00 2,495.00 5,000 0
04-Sep-2024 2,490.00 2,512.50 2,490.00 2,500.00 13,600 0
03-Sep-2024 2,500.00 2,500.00 2,490.00 2,500.00 30,800 0
02-Sep-2024 2,525.00 2,525.00 2,490.00 2,500.00 96,400 0
30-Aug-2024 2,537.50 2,562.50 2,490.00 2,490.00 266,600 0
29-Aug-2024 2,550.00 2,562.50 2,550.00 2,562.50 166,800 0
28-Aug-2024 2,525.00 2,550.00 2,525.00 2,550.00 107,200 0
27-Aug-2024 2,525.00 2,550.00 2,525.00 2,550.00 91,400 0
26-Aug-2024 2,537.50 2,550.00 2,500.00 2,525.00 70,600 0
23-Aug-2024 2,500.00 2,537.50 2,500.00 2,537.50 17,400 0
22-Aug-2024 2,550.00 2,550.00 2,537.50 2,537.50 7,200 0
21-Aug-2024 2,537.50 2,537.50 2,525.00 2,537.50 6,800 0
20-Aug-2024 2,500.00 2,550.00 2,500.00 2,537.50 21,800 0
19-Aug-2024 2,525.00 2,537.50 2,500.00 2,537.50 3,200 0
16-Aug-2024 2,537.50 2,537.50 2,500.00 2,525.00 13,800 0
15-Aug-2024 2,550.00 2,550.00 2,525.00 2,525.00 21,800 0
14-Aug-2024 2,550.00 2,550.00 2,500.00 2,550.00 4,400 0
13-Aug-2024 2,500.00 2,550.00 2,500.00 2,500.00 24,600 0
12-Aug-2024 2,500.00 2,512.50 2,500.00 2,500.00 15,800 0
09-Aug-2024 2,512.50 2,525.00 2,512.50 2,512.50 2,800 0
08-Aug-2024 2,500.00 2,550.00 2,500.00 2,512.50 5,200 0
07-Aug-2024 2,495.00 2,550.00 2,495.00 2,550.00 5,400 0
06-Aug-2024 2,480.00 2,500.00 2,480.00 2,500.00 2,600 0
05-Aug-2024 2,537.50 2,537.50 2,490.00 2,500.00 29,800 0
02-Aug-2024 2,525.00 2,537.50 2,525.00 2,537.50 2,400 0
01-Aug-2024 2,500.00 2,550.00 2,500.00 2,525.00 2,400 0
31-Jul-2024 2,575.00 2,612.50 2,562.50 2,562.50 328,400 0
30-Jul-2024 2,525.00 2,612.50 2,525.00 2,612.50 475,200 0
29-Jul-2024 2,500.00 2,625.00 2,495.00 2,625.00 272,800 0
26-Jul-2024 2,495.00 2,500.00 2,490.00 2,490.00 6,600 0
25-Jul-2024 2,495.00 2,495.00 2,495.00 2,495.00 6,000 0
24-Jul-2024 2,490.00 2,500.00 2,480.00 2,495.00 15,800 0
23-Jul-2024 2,495.00 2,495.00 2,490.00 2,490.00 5,000 0
22-Jul-2024 2,500.00 2,500.00 2,490.00 2,490.00 5,200 0
19-Jul-2024 2,485.00 2,500.00 2,475.00 2,500.00 14,000 0
18-Jul-2024 2,485.00 2,485.00 2,480.00 2,485.00 6,200 0
17-Jul-2024 2,480.00 2,485.00 2,480.00 2,485.00 9,000 0
16-Jul-2024 2,500.00 2,500.00 2,485.00 2,490.00 14,400 0
15-Jul-2024 2,495.00 2,500.00 2,485.00 2,500.00 21,200 0
12-Jul-2024 2,485.00 2,495.00 2,485.00 2,495.00 9,800 0
11-Jul-2024 2,485.00 2,485.00 2,480.00 2,485.00 31,800 0
10-Jul-2024 2,480.00 2,500.00 2,480.00 2,485.00 9,400 0
09-Jul-2024 2,485.00 2,500.00 2,485.00 2,485.00 14,800 0
08-Jul-2024 2,485.00 2,500.00 2,485.00 2,485.00 33,400 0
05-Jul-2024 2,512.50 2,512.50 2,495.00 2,495.00 32,400 0