Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
06-Jun-2023 2,460.00 2,460.00 2,430.00 2,450.00 10,400 0
05-Jun-2023 2,455.00 2,460.00 2,430.00 2,460.00 13,200 0
31-May-2023 2,450.00 2,455.00 2,430.00 2,455.00 30,200 0
30-May-2023 2,460.00 2,460.00 2,450.00 2,460.00 14,000 0
29-May-2023 2,480.00 2,485.00 2,450.00 2,465.00 37,600 0
26-May-2023 2,460.00 2,475.00 2,450.00 2,475.00 9,600 0
25-May-2023 2,470.00 2,480.00 2,460.00 2,480.00 8,200 0
24-May-2023 2,480.00 2,480.00 2,465.00 2,470.00 19,200 0
23-May-2023 2,480.00 2,485.00 2,460.00 2,480.00 12,400 0
22-May-2023 2,460.00 2,485.00 2,455.00 2,485.00 10,200 0
19-May-2023 2,455.00 2,460.00 2,450.00 2,460.00 24,600 0
17-May-2023 2,480.00 2,480.00 2,455.00 2,460.00 12,400 0
16-May-2023 2,470.00 2,470.00 2,450.00 2,470.00 10,600 0
15-May-2023 2,475.00 2,480.00 2,450.00 2,470.00 16,000 0
12-May-2023 2,485.00 2,485.00 2,475.00 2,485.00 19,600 0
11-May-2023 2,475.00 2,485.00 2,450.00 2,485.00 12,200 0
10-May-2023 2,475.00 2,485.00 2,475.00 2,475.00 28,200 0
09-May-2023 2,460.00 2,485.00 2,460.00 2,485.00 12,800 0
08-May-2023 2,490.00 2,490.00 2,460.00 2,490.00 51,200 0
05-May-2023 2,465.00 2,495.00 2,450.00 2,495.00 37,400 0
04-May-2023 2,465.00 2,485.00 2,460.00 2,475.00 23,200 0
03-May-2023 2,490.00 2,490.00 2,450.00 2,490.00 21,000 0
02-May-2023 2,495.00 2,500.00 2,450.00 2,490.00 25,800 0
28-Apr-2023 2,480.00 2,495.00 2,455.00 2,495.00 21,200 0
27-Apr-2023 2,475.00 2,500.00 2,450.00 2,495.00 43,400 0
26-Apr-2023 2,495.00 2,500.00 2,450.00 2,500.00 86,400 0
18-Apr-2023 2,475.00 2,495.00 2,455.00 2,495.00 267,800 0
17-Apr-2023 2,490.00 2,512.50 2,475.00 2,490.00 87,000 0
14-Apr-2023 2,500.00 2,500.00 2,485.00 2,490.00 27,800 0
13-Apr-2023 2,495.00 2,500.00 2,490.00 2,500.00 27,800 0
12-Apr-2023 2,525.00 2,525.00 2,495.00 2,500.00 41,200 0
11-Apr-2023 2,500.00 2,525.00 2,495.00 2,512.50 11,000 0
10-Apr-2023 2,512.50 2,525.00 2,485.00 2,485.00 108,800 0
06-Apr-2023 2,512.50 2,537.50 2,500.00 2,512.50 47,200 0
05-Apr-2023 2,512.50 2,537.50 2,500.00 2,525.00 26,400 0
04-Apr-2023 2,525.00 2,525.00 2,500.00 2,512.50 88,000 0
03-Apr-2023 2,550.00 2,562.50 2,512.50 2,525.00 50,000 0
31-Mar-2023 2,575.00 2,575.00 2,550.00 2,550.00 93,600 0
30-Mar-2023 2,562.50 2,650.00 2,550.00 2,562.50 37,200 0
29-Mar-2023 2,562.50 2,587.50 2,550.00 2,575.00 31,000 0
28-Mar-2023 2,550.00 2,575.00 2,537.50 2,562.50 25,800 0
27-Mar-2023 2,550.00 2,587.50 2,550.00 2,550.00 92,400 0
24-Mar-2023 2,537.50 2,575.00 2,537.50 2,537.50 39,000 0
21-Mar-2023 2,525.00 2,562.50 2,525.00 2,537.50 50,800 0
20-Mar-2023 2,587.50 2,587.50 2,525.00 2,525.00 148,400 0
17-Mar-2023 2,600.00 2,600.00 2,550.00 2,587.50 50,600 0
16-Mar-2023 2,600.00 2,650.00 2,512.50 2,600.00 162,800 0
15-Mar-2023 2,575.00 2,637.50 2,550.00 2,600.00 35,000 0
14-Mar-2023 2,537.50 2,600.00 2,512.50 2,600.00 192,000 0
13-Mar-2023 2,675.00 2,700.00 2,512.50 2,587.50 152,600 0
10-Mar-2023 2,662.50 2,725.00 2,662.50 2,675.00 54,200 0
09-Mar-2023 2,750.00 2,750.00 2,662.50 2,662.50 104,000 0
08-Mar-2023 2,737.50 2,775.00 2,562.50 2,750.00 309,600 0
07-Mar-2023 2,875.00 2,900.00 2,737.50 2,737.50 373,600 0
06-Mar-2023 2,937.50 2,987.50 2,912.50 2,937.50 916,400 0
03-Mar-2023 2,925.00 2,975.00 2,912.50 2,937.50 650,800 0
02-Mar-2023 2,900.00 2,912.50 2,862.50 2,912.50 376,600 0
01-Mar-2023 2,900.00 2,912.50 2,862.50 2,900.00 108,800 0
28-Feb-2023 2,900.00 2,912.50 2,850.00 2,900.00 123,200 0
27-Feb-2023 2,825.00 2,900.00 2,825.00 2,887.50 243,600 0
24-Feb-2023 2,800.00 2,825.00 2,750.00 2,825.00 924,000 0
23-Feb-2023 2,825.00 2,825.00 2,775.00 2,800.00 67,200 0
22-Feb-2023 2,787.50 2,850.00 2,775.00 2,825.00 94,600 0
21-Feb-2023 2,900.00 2,900.00 2,775.00 2,775.00 175,400 0
20-Feb-2023 2,850.00 2,900.00 2,850.00 2,900.00 163,800 0
17-Feb-2023 2,775.00 2,850.00 2,775.00 2,837.50 108,200 0
16-Feb-2023 2,862.50 2,875.00 2,675.00 2,775.00 678,800 0
15-Feb-2023 3,087.50 3,100.00 2,875.00 2,875.00 275,000 0
14-Feb-2023 3,050.00 3,125.00 3,037.50 3,087.50 107,800 0
13-Feb-2023 2,875.00 3,250.00 2,875.00 3,050.00 423,000 0
10-Feb-2023 2,862.50 2,875.00 2,837.50 2,875.00 93,600 0
09-Feb-2023 2,812.50 2,875.00 2,812.50 2,875.00 166,400 0
08-Feb-2023 2,812.50 2,850.00 2,800.00 2,812.50 42,800 0
07-Feb-2023 2,787.50 2,825.00 2,787.50 2,812.50 66,600 0
06-Feb-2023 2,787.50 2,800.00 2,787.50 2,800.00 75,400 0
03-Feb-2023 2,800.00 2,800.00 2,762.50 2,787.50 46,400 0
02-Feb-2023 2,787.50 2,800.00 2,750.00 2,800.00 31,600 0
01-Feb-2023 2,850.00 2,850.00 2,750.00 2,787.50 70,200 0
31-Jan-2023 2,750.00 2,850.00 2,725.00 2,850.00 226,800 0
30-Jan-2023 2,750.00 2,750.00 2,737.50 2,750.00 20,800 0
27-Jan-2023 2,750.00 2,750.00 2,712.50 2,737.50 60,800 0
26-Jan-2023 2,750.00 2,750.00 2,725.00 2,750.00 19,800 0
25-Jan-2023 2,725.00 2,750.00 2,725.00 2,737.50 1,200 0
24-Jan-2023 2,725.00 2,750.00 2,725.00 2,750.00 12,400 0
20-Jan-2023 2,725.00 2,750.00 2,700.00 2,725.00 12,800 0
19-Jan-2023 2,712.50 2,725.00 2,712.50 2,725.00 13,000 0
18-Jan-2023 2,712.50 2,712.50 2,700.00 2,700.00 5,400 0
17-Jan-2023 2,675.00 2,725.00 2,675.00 2,712.50 4,800 0
16-Jan-2023 2,687.50 2,687.50 2,650.00 2,675.00 16,600 0
13-Jan-2023 2,687.50 2,700.00 2,687.50 2,687.50 16,200 0
12-Jan-2023 2,700.00 2,700.00 2,687.50 2,700.00 10,000 0
11-Jan-2023 2,737.50 2,737.50 2,712.50 2,725.00 14,400 0
10-Jan-2023 2,712.50 2,737.50 2,712.50 2,737.50 17,600 0
09-Jan-2023 2,700.00 2,762.50 2,700.00 2,712.50 5,400 0
06-Jan-2023 2,737.50 2,775.00 2,700.00 2,762.50 104,000 0
05-Jan-2023 2,700.00 2,762.50 2,700.00 2,737.50 74,600 0
04-Jan-2023 2,725.00 2,750.00 2,700.00 2,700.00 40,200 0
03-Jan-2023 2,750.00 2,750.00 2,712.50 2,725.00 27,600 0
02-Jan-2023 2,700.00 2,725.00 2,687.50 2,725.00 16,200 0
30-Dec-2022 2,737.50 2,750.00 2,637.50 2,637.50 113,200 0