Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,600.00 2,600.00 2,587.50 2,600.00 2,400 0
18-Jan-2024 2,600.00 2,600.00 2,587.50 2,600.00 7,400 0
17-Jan-2024 2,600.00 2,600.00 2,587.50 2,600.00 17,000 0
16-Jan-2024 2,650.00 2,650.00 2,587.50 2,600.00 18,400 0
15-Jan-2024 2,625.00 2,625.00 2,587.50 2,600.00 8,800 0
12-Jan-2024 2,612.50 2,612.50 2,587.50 2,612.50 7,800 0
11-Jan-2024 2,600.00 2,625.00 2,600.00 2,612.50 9,200 0
10-Jan-2024 2,600.00 2,625.00 2,587.50 2,625.00 53,000 0
09-Jan-2024 2,600.00 2,637.50 2,600.00 2,600.00 9,400 0
08-Jan-2024 2,625.00 2,625.00 2,587.50 2,600.00 81,800 0
05-Jan-2024 2,625.00 2,637.50 2,600.00 2,600.00 56,800 0
04-Jan-2024 2,600.00 2,662.50 2,600.00 2,637.50 87,200 0
03-Jan-2024 2,575.00 2,612.50 2,575.00 2,600.00 139,600 0
02-Jan-2024 2,650.00 2,650.00 2,562.50 2,575.00 154,800 0
29-Dec-2023 2,725.00 2,725.00 2,550.00 2,550.00 434,600 0
28-Dec-2023 2,650.00 2,725.00 2,650.00 2,725.00 200,400 0
27-Dec-2023 2,612.50 2,662.50 2,612.50 2,637.50 23,200 0
22-Dec-2023 2,625.00 2,650.00 2,625.00 2,625.00 7,200 0
21-Dec-2023 2,625.00 2,650.00 2,612.50 2,625.00 8,200 0
20-Dec-2023 2,612.50 2,625.00 2,612.50 2,625.00 2,224,800 0
19-Dec-2023 2,612.50 2,612.50 2,600.00 2,612.50 11,800 0
18-Dec-2023 2,625.00 2,625.00 2,600.00 2,612.50 26,600 0
15-Dec-2023 2,612.50 2,625.00 2,612.50 2,625.00 7,200 0
14-Dec-2023 2,600.00 2,637.50 2,587.50 2,625.00 11,400 0
13-Dec-2023 2,612.50 2,625.00 2,600.00 2,600.00 4,200 0
12-Dec-2023 2,625.00 2,625.00 2,575.00 2,600.00 49,800 0
11-Dec-2023 2,612.50 2,625.00 2,612.50 2,612.50 11,400 0
08-Dec-2023 2,612.50 2,650.00 2,612.50 2,625.00 7,800 0
07-Dec-2023 2,637.50 2,637.50 2,637.50 2,637.50 1,400 0
06-Dec-2023 2,600.00 2,650.00 2,600.00 2,625.00 14,600 0
05-Dec-2023 2,612.50 2,662.50 2,612.50 2,612.50 68,800 0
04-Dec-2023 2,637.50 2,650.00 2,612.50 2,612.50 4,237,600 0
01-Dec-2023 2,700.00 2,700.00 2,650.00 2,650.00 3,400 0
30-Nov-2023 2,662.50 2,737.50 2,650.00 2,737.50 258,200 0
29-Nov-2023 2,650.00 2,650.00 2,612.50 2,612.50 66,800 0
28-Nov-2023 2,612.50 2,662.50 2,600.00 2,650.00 96,400 0
27-Nov-2023 2,600.00 2,650.00 2,600.00 2,600.00 13,400 0
24-Nov-2023 2,612.50 2,612.50 2,612.50 2,612.50 13,600 0
23-Nov-2023 2,612.50 2,637.50 2,612.50 2,612.50 17,200 0
22-Nov-2023 2,650.00 2,675.00 2,612.50 2,612.50 3,522,800 0
21-Nov-2023 2,625.00 2,675.00 2,625.00 2,662.50 7,600 0
20-Nov-2023 2,612.50 2,687.50 2,612.50 2,637.50 7,800 0
17-Nov-2023 2,687.50 2,687.50 2,612.50 2,612.50 43,600 0
16-Nov-2023 2,662.50 2,687.50 2,612.50 2,687.50 5,400 0
15-Nov-2023 2,612.50 2,662.50 2,612.50 2,662.50 9,200 0
14-Nov-2023 2,650.00 2,675.00 2,600.00 2,675.00 11,200 0
13-Nov-2023 2,625.00 2,650.00 2,625.00 2,650.00 3,200 0
10-Nov-2023 2,625.00 2,625.00 2,625.00 2,625.00 1,000 0
09-Nov-2023 2,625.00 2,637.50 2,625.00 2,637.50 2,800 0
08-Nov-2023 2,625.00 2,637.50 2,625.00 2,637.50 3,000 0
07-Nov-2023 2,687.50 2,687.50 2,625.00 2,650.00 3,800 0
06-Nov-2023 2,675.00 2,687.50 2,650.00 2,687.50 7,800 0
03-Nov-2023 2,625.00 2,675.00 2,625.00 2,675.00 4,600 0
02-Nov-2023 2,600.00 2,625.00 2,600.00 2,625.00 3,000 0
01-Nov-2023 2,725.00 2,737.50 2,550.00 2,675.00 113,600 0
31-Oct-2023 2,650.00 2,750.00 2,550.00 2,750.00 249,800 0
30-Oct-2023 2,662.50 2,700.00 2,637.50 2,675.00 43,000 0
27-Oct-2023 2,625.00 2,750.00 2,612.50 2,750.00 62,200 0
26-Oct-2023 2,700.00 2,700.00 2,650.00 2,675.00 89,600 0
25-Oct-2023 2,600.00 2,700.00 2,600.00 2,700.00 45,800 0
24-Oct-2023 2,612.50 2,650.00 2,612.50 2,650.00 1,400 0
23-Oct-2023 2,637.50 2,637.50 2,612.50 2,612.50 25,000 0
20-Oct-2023 2,587.50 2,700.00 2,587.50 2,637.50 30,200 0
19-Oct-2023 2,600.00 2,600.00 2,525.00 2,600.00 183,800 0
18-Oct-2023 2,600.00 2,600.00 2,600.00 2,600.00 3,600 0
17-Oct-2023 2,587.50 2,600.00 2,587.50 2,600.00 4,200 0
16-Oct-2023 2,587.50 2,587.50 2,575.00 2,587.50 9,200 0
13-Oct-2023 2,587.50 2,587.50 2,587.50 2,587.50 600 0
12-Oct-2023 2,612.50 2,612.50 2,612.50 2,612.50 12,000 0
11-Oct-2023 2,600.00 2,612.50 2,600.00 2,612.50 3,000 0
10-Oct-2023 2,575.00 2,637.50 2,575.00 2,637.50 10,600 0
09-Oct-2023 2,600.00 2,637.50 2,500.00 2,625.00 111,600 0
06-Oct-2023 2,600.00 2,637.50 2,600.00 2,637.50 8,600 0
05-Oct-2023 2,625.00 2,637.50 2,625.00 2,637.50 10,000 0
04-Oct-2023 2,637.50 2,700.00 2,550.00 2,625.00 15,400 0
03-Oct-2023 2,637.50 2,675.00 2,637.50 2,637.50 23,200 0
02-Oct-2023 2,750.00 2,750.00 2,637.50 2,637.50 14,000 0
29-Sep-2023 2,637.50 2,750.00 2,587.50 2,750.00 532,000 0
27-Sep-2023 2,587.50 2,637.50 2,550.00 2,637.50 30,400 0
26-Sep-2023 2,587.50 2,587.50 2,587.50 2,587.50 3,400 0
25-Sep-2023 2,625.00 2,650.00 2,575.00 2,575.00 1,600 0
22-Sep-2023 2,650.00 2,650.00 2,562.50 2,650.00 35,400 0
21-Sep-2023 2,612.50 2,650.00 2,512.50 2,650.00 62,400 0
20-Sep-2023 2,550.00 2,625.00 2,512.50 2,625.00 36,600 0
19-Sep-2023 2,512.50 2,550.00 2,512.50 2,550.00 9,400 0
18-Sep-2023 2,550.00 2,550.00 2,512.50 2,512.50 7,400 0
15-Sep-2023 2,550.00 2,550.00 2,512.50 2,550.00 9,400 0
14-Sep-2023 2,500.00 2,550.00 2,500.00 2,500.00 23,400 0
13-Sep-2023 2,537.50 2,612.50 2,500.00 2,500.00 208,400 0
12-Sep-2023 2,612.50 2,625.00 2,612.50 2,612.50 2,400 0
11-Sep-2023 2,537.50 2,612.50 2,537.50 2,612.50 400 0
08-Sep-2023 2,575.00 2,575.00 2,537.50 2,537.50 16,800 0
07-Sep-2023 2,637.50 2,637.50 2,575.00 2,575.00 26,200 0
06-Sep-2023 2,587.50 2,625.00 2,562.50 2,562.50 10,800 0
05-Sep-2023 2,575.00 2,575.00 2,562.50 2,562.50 3,200 0
04-Sep-2023 2,600.00 2,625.00 2,550.00 2,562.50 15,800 0
01-Sep-2023 2,700.00 2,700.00 2,587.50 2,625.00 4,400 0
31-Aug-2023 2,562.50 2,700.00 2,550.00 2,700.00 239,600 0
30-Aug-2023 2,550.00 2,575.00 2,550.00 2,562.50 13,400 0
29-Aug-2023 2,550.00 2,550.00 2,525.00 2,550.00 3,800 0