Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
02-Apr-2024 2,537.50 2,537.50 2,525.00 2,537.50 14,600 0
01-Apr-2024 2,625.00 2,650.00 2,525.00 2,537.50 77,000 0
28-Mar-2024 2,587.50 2,650.00 2,575.00 2,650.00 976,400 0
27-Mar-2024 2,525.00 2,587.50 2,500.00 2,587.50 244,400 0
26-Mar-2024 2,512.50 2,512.50 2,485.00 2,512.50 28,400 0
25-Mar-2024 2,500.00 2,500.00 2,480.00 2,485.00 26,400 0
22-Mar-2024 2,495.00 2,495.00 2,480.00 2,480.00 6,400 0
21-Mar-2024 2,485.00 2,495.00 2,480.00 2,495.00 25,000 0
20-Mar-2024 2,480.00 2,500.00 2,480.00 2,485.00 19,400 0
19-Mar-2024 2,480.00 2,500.00 2,480.00 2,480.00 13,600 0
18-Mar-2024 2,512.50 2,512.50 2,480.00 2,500.00 85,400 0
15-Mar-2024 2,512.50 2,525.00 2,500.00 2,512.50 57,600 0
14-Mar-2024 2,550.00 2,562.50 2,460.00 2,512.50 291,800 0
13-Mar-2024 2,575.00 2,662.50 2,575.00 2,612.50 601,800 0
08-Mar-2024 2,612.50 2,625.00 2,575.00 2,575.00 273,200 0
07-Mar-2024 2,600.00 2,625.00 2,587.50 2,612.50 123,800 0
06-Mar-2024 2,562.50 2,600.00 2,550.00 2,587.50 55,000 0
05-Mar-2024 2,562.50 2,575.00 2,525.00 2,562.50 13,000 0
04-Mar-2024 2,587.50 2,625.00 2,500.00 2,562.50 35,600 0
01-Mar-2024 2,625.00 2,625.00 2,562.50 2,575.00 33,400 0
29-Feb-2024 2,537.50 2,650.00 2,537.50 2,650.00 399,000 0
28-Feb-2024 2,500.00 2,587.50 2,500.00 2,587.50 199,600 0
27-Feb-2024 2,550.00 2,550.00 2,500.00 2,500.00 164,600 0
26-Feb-2024 2,490.00 2,550.00 2,445.00 2,550.00 78,200 0
23-Feb-2024 2,512.50 2,512.50 2,455.00 2,490.00 121,400 0
22-Feb-2024 2,525.00 2,525.00 2,500.00 2,512.50 15,200 0
21-Feb-2024 2,525.00 2,525.00 2,500.00 2,512.50 48,000 0
20-Feb-2024 2,512.50 2,512.50 2,500.00 2,512.50 6,200 0
19-Feb-2024 2,525.00 2,525.00 2,500.00 2,512.50 58,600 0
16-Feb-2024 2,512.50 2,512.50 2,500.00 2,512.50 40,000 0
15-Feb-2024 2,500.00 2,512.50 2,500.00 2,512.50 25,400 0
13-Feb-2024 2,500.00 2,512.50 2,500.00 2,500.00 14,600 0
12-Feb-2024 2,495.00 2,512.50 2,495.00 2,500.00 46,800 0
07-Feb-2024 2,500.00 2,500.00 2,495.00 2,495.00 30,800 0
06-Feb-2024 2,500.00 2,500.00 2,485.00 2,495.00 36,400 0
05-Feb-2024 2,490.00 2,512.50 2,475.00 2,495.00 21,200 0
02-Feb-2024 2,537.50 2,537.50 2,490.00 2,495.00 38,400 0
01-Feb-2024 2,550.00 2,550.00 2,475.00 2,537.50 103,400 0
31-Jan-2024 2,410.00 2,650.00 2,340.00 2,650.00 527,200 0
30-Jan-2024 2,587.50 2,587.50 2,150.00 2,410.00 1,627,000 0
29-Jan-2024 2,612.50 2,612.50 2,587.50 2,600.00 72,000 0
26-Jan-2024 2,612.50 2,612.50 2,587.50 2,600.00 15,000 0
25-Jan-2024 2,612.50 2,612.50 2,587.50 2,612.50 4,800 0
24-Jan-2024 2,600.00 2,600.00 2,587.50 2,587.50 14,200 0
23-Jan-2024 2,625.00 2,625.00 2,600.00 2,600.00 9,800 0
22-Jan-2024 2,587.50 2,650.00 2,587.50 2,625.00 138,400 0