Price History - MEGA

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