Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
04-Jul-2024 2,500.00 2,512.50 2,500.00 2,500.00 41,600 0
03-Jul-2024 2,495.00 2,512.50 2,490.00 2,500.00 18,200 0
02-Jul-2024 2,480.00 2,495.00 2,480.00 2,495.00 14,600 0
01-Jul-2024 2,537.50 2,537.50 2,470.00 2,480.00 246,000 0
28-Jun-2024 2,600.00 2,612.50 2,537.50 2,537.50 218,200 0
27-Jun-2024 2,575.00 2,625.00 2,575.00 2,625.00 31,200 0
26-Jun-2024 2,562.50 2,612.50 2,562.50 2,612.50 7,200 0
25-Jun-2024 2,562.50 2,612.50 2,562.50 2,612.50 1,200 0
24-Jun-2024 2,575.00 2,612.50 2,575.00 2,612.50 38,600 0
21-Jun-2024 2,550.00 2,575.00 2,550.00 2,575.00 14,200 0
20-Jun-2024 2,600.00 2,637.50 2,550.00 2,550.00 205,800 0
19-Jun-2024 2,575.00 2,612.50 2,575.00 2,612.50 42,400 0
14-Jun-2024 2,587.50 2,600.00 2,537.50 2,587.50 133,000 0
13-Jun-2024 2,537.50 2,600.00 2,537.50 2,600.00 11,400 0
12-Jun-2024 2,587.50 2,600.00 2,537.50 2,537.50 296,800 0
11-Jun-2024 2,650.00 2,650.00 2,587.50 2,600.00 6,200 0
10-Jun-2024 2,575.00 2,600.00 2,575.00 2,587.50 9,000 0
07-Jun-2024 2,575.00 2,600.00 2,575.00 2,575.00 16,000 0
06-Jun-2024 2,575.00 2,600.00 2,575.00 2,600.00 1,000 0
05-Jun-2024 2,575.00 2,600.00 2,575.00 2,600.00 2,200 0
04-Jun-2024 2,650.00 2,650.00 2,575.00 2,625.00 20,400 0
03-Jun-2024 2,675.00 2,675.00 2,612.50 2,612.50 6,600 0
31-May-2024 2,612.50 2,725.00 2,600.00 2,725.00 910,600 0
30-May-2024 2,637.50 2,650.00 2,612.50 2,650.00 281,600 0
29-May-2024 2,587.50 2,675.00 2,575.00 2,675.00 202,400 0
28-May-2024 2,562.50 2,587.50 2,562.50 2,587.50 10,000 0
27-May-2024 2,550.00 2,550.00 2,550.00 2,550.00 5,000 0
22-May-2024 2,562.50 2,562.50 2,550.00 2,550.00 7,800 0
21-May-2024 2,550.00 2,575.00 2,550.00 2,562.50 8,600 0
20-May-2024 2,550.00 2,575.00 2,550.00 2,575.00 35,400 0
17-May-2024 2,562.50 2,575.00 2,550.00 2,575.00 7,600 0
16-May-2024 2,550.00 2,575.00 2,550.00 2,550.00 32,600 0
15-May-2024 2,550.00 2,600.00 2,550.00 2,587.50 11,200 0
14-May-2024 2,600.00 2,600.00 2,550.00 2,550.00 39,400 0
13-May-2024 2,550.00 2,612.50 2,550.00 2,600.00 14,800 0
08-May-2024 2,600.00 2,612.50 2,537.50 2,550.00 28,200 0
07-May-2024 2,537.50 2,600.00 2,537.50 2,600.00 27,200 0
06-May-2024 2,562.50 2,575.00 2,562.50 2,575.00 4,600 0
03-May-2024 2,550.00 2,625.00 2,550.00 2,625.00 14,200 0
02-May-2024 2,625.00 2,637.50 2,537.50 2,637.50 70,800 0
30-Apr-2024 2,625.00 2,650.00 2,575.00 2,625.00 349,200 0
29-Apr-2024 2,625.00 2,662.50 2,562.50 2,662.50 310,200 0
26-Apr-2024 2,537.50 2,625.00 2,537.50 2,625.00 67,600 0
25-Apr-2024 2,562.50 2,562.50 2,537.50 2,550.00 11,400 0
24-Apr-2024 2,550.00 2,575.00 2,537.50 2,575.00 5,800 0
23-Apr-2024 2,550.00 2,587.50 2,550.00 2,550.00 8,000 0
22-Apr-2024 2,537.50 2,600.00 2,537.50 2,587.50 95,800 0
19-Apr-2024 2,575.00 2,575.00 2,537.50 2,575.00 3,600 0
18-Apr-2024 2,575.00 2,575.00 2,537.50 2,575.00 2,400 0
17-Apr-2024 2,537.50 2,587.50 2,537.50 2,587.50 31,800 0
16-Apr-2024 2,575.00 2,575.00 2,525.00 2,537.50 27,800 0
05-Apr-2024 2,525.00 2,625.00 2,512.50 2,575.00 13,600 0
04-Apr-2024 2,525.00 2,637.50 2,512.50 2,525.00 17,800 0
03-Apr-2024 2,525.00 2,550.00 2,525.00 2,525.00 29,400 0