Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 2,550.00 2,587.50 2,500.00 2,550.00 40,200 0
25-Aug-2023 2,537.50 2,575.00 2,525.00 2,575.00 21,600 0
24-Aug-2023 2,537.50 2,562.50 2,525.00 2,525.00 7,600 0
23-Aug-2023 2,575.00 2,575.00 2,537.50 2,537.50 10,200 0
22-Aug-2023 2,575.00 2,575.00 2,562.50 2,575.00 1,800 0
21-Aug-2023 2,587.50 2,587.50 2,537.50 2,575.00 3,600 0
18-Aug-2023 2,587.50 2,587.50 2,587.50 2,587.50 2,000 0
16-Aug-2023 2,575.00 2,587.50 2,525.00 2,587.50 10,800 0
15-Aug-2023 2,575.00 2,575.00 2,575.00 2,575.00 1,400 0
14-Aug-2023 2,537.50 2,600.00 2,537.50 2,575.00 14,000 0
11-Aug-2023 2,550.00 2,550.00 2,525.00 2,537.50 10,000 0
10-Aug-2023 2,575.00 2,587.50 2,550.00 2,550.00 17,000 0
09-Aug-2023 2,650.00 2,650.00 2,562.50 2,575.00 5,600 0
08-Aug-2023 2,625.00 2,625.00 2,537.50 2,612.50 11,200 0
07-Aug-2023 2,637.50 2,637.50 2,500.00 2,625.00 41,400 0
04-Aug-2023 2,650.00 2,700.00 2,600.00 2,637.50 20,600 0
03-Aug-2023 2,675.00 2,700.00 2,575.00 2,700.00 92,800 0
02-Aug-2023 2,562.50 2,675.00 2,562.50 2,600.00 43,400 0
01-Aug-2023 2,637.50 2,687.50 2,525.00 2,562.50 68,400 0
31-Jul-2023 2,587.50 2,675.00 2,512.50 2,675.00 540,200 0
28-Jul-2023 2,512.50 2,600.00 2,500.00 2,587.50 77,800 0
27-Jul-2023 2,512.50 2,512.50 2,500.00 2,512.50 13,200 0
26-Jul-2023 2,525.00 2,525.00 2,495.00 2,512.50 18,400 0
25-Jul-2023 2,512.50 2,512.50 2,495.00 2,500.00 11,800 0
24-Jul-2023 2,525.00 2,525.00 2,495.00 2,512.50 51,200 0
21-Jul-2023 2,475.00 2,525.00 2,475.00 2,525.00 4,800 0
20-Jul-2023 2,500.00 2,525.00 2,495.00 2,500.00 30,800 0
18-Jul-2023 2,525.00 2,525.00 2,500.00 2,500.00 80,400 0
17-Jul-2023 2,525.00 2,525.00 2,500.00 2,525.00 142,000 0
14-Jul-2023 2,500.00 2,525.00 2,485.00 2,525.00 32,200 0
13-Jul-2023 2,525.00 2,525.00 2,475.00 2,512.50 23,200 0
12-Jul-2023 2,500.00 2,525.00 2,495.00 2,525.00 29,800 0
11-Jul-2023 2,480.00 2,525.00 2,480.00 2,512.50 5,400 0
10-Jul-2023 2,500.00 2,500.00 2,490.00 2,495.00 27,800 0
07-Jul-2023 2,512.50 2,537.50 2,500.00 2,537.50 18,600 0
06-Jul-2023 2,500.00 2,512.50 2,500.00 2,512.50 17,200 0
05-Jul-2023 2,500.00 2,550.00 2,480.00 2,512.50 20,600 0
04-Jul-2023 2,500.00 2,587.50 2,500.00 2,500.00 32,800 0
03-Jul-2023 2,750.00 2,750.00 2,455.00 2,500.00 93,000 0
27-Jun-2023 2,445.00 2,700.00 2,445.00 2,700.00 357,400 0
26-Jun-2023 2,455.00 2,455.00 2,425.00 2,450.00 7,000 0
23-Jun-2023 2,445.00 2,460.00 2,430.00 2,455.00 36,400 0
22-Jun-2023 2,455.00 2,455.00 2,425.00 2,450.00 13,000 0
21-Jun-2023 2,440.00 2,450.00 2,435.00 2,445.00 13,000 0
20-Jun-2023 2,450.00 2,450.00 2,430.00 2,450.00 11,000 0
19-Jun-2023 2,455.00 2,460.00 2,430.00 2,450.00 7,400 0
16-Jun-2023 2,425.00 2,465.00 2,420.00 2,465.00 26,400 0
15-Jun-2023 2,450.00 2,450.00 2,425.00 2,450.00 14,000 0
14-Jun-2023 2,445.00 2,450.00 2,425.00 2,450.00 23,400 0
13-Jun-2023 2,440.00 2,450.00 2,435.00 2,445.00 12,200 0
12-Jun-2023 2,450.00 2,450.00 2,425.00 2,450.00 27,800 0
09-Jun-2023 2,450.00 2,450.00 2,430.00 2,450.00 7,800 0
08-Jun-2023 2,450.00 2,450.00 2,425.00 2,450.00 18,800 0
07-Jun-2023 2,440.00 2,450.00 2,425.00 2,450.00 13,000 0