Price History - MEGA

Kembali ke Company
Ticker: MEGA
Company: Bank Mega Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 2,750.00 2,750.00 2,737.50 2,737.50 34,200 0
28-Dec-2022 2,737.50 2,750.00 2,737.50 2,750.00 11,000 0
27-Dec-2022 2,737.50 2,750.00 2,737.50 2,750.00 21,800 0
26-Dec-2022 2,737.50 2,775.00 2,737.50 2,750.00 9,200 0
23-Dec-2022 2,737.50 2,750.00 2,737.50 2,737.50 15,600 0
22-Dec-2022 2,775.00 2,775.00 2,737.50 2,750.00 57,200 0
21-Dec-2022 2,750.00 2,762.50 2,725.00 2,750.00 161,400 0
20-Dec-2022 2,750.00 2,800.00 2,737.50 2,750.00 19,200 0
19-Dec-2022 2,737.50 2,750.00 2,712.50 2,737.50 212,400 0
16-Dec-2022 2,712.50 2,737.50 2,712.50 2,737.50 92,200 0
15-Dec-2022 2,725.00 2,750.00 2,700.00 2,750.00 217,000 0
14-Dec-2022 2,725.00 2,750.00 2,712.50 2,750.00 52,400 0
13-Dec-2022 2,737.50 2,737.50 2,712.50 2,725.00 12,600 0
12-Dec-2022 2,712.50 2,750.00 2,712.50 2,725.00 21,400 0
09-Dec-2022 2,712.50 2,737.50 2,700.00 2,712.50 19,800 0
08-Dec-2022 2,737.50 2,737.50 2,712.50 2,737.50 31,000 0
07-Dec-2022 2,750.00 2,787.50 2,700.00 2,737.50 278,800 0
06-Dec-2022 2,737.50 2,787.50 2,700.00 2,737.50 34,800 0
05-Dec-2022 2,737.50 2,850.00 2,712.50 2,737.50 50,200 0
02-Dec-2022 2,737.50 2,875.00 2,687.50 2,737.50 242,400 0
01-Dec-2022 2,800.00 2,837.50 2,700.00 2,737.50 124,000 0
30-Nov-2022 2,687.50 2,850.00 2,662.50 2,850.00 464,400 0
29-Nov-2022 2,687.50 2,687.50 2,662.50 2,687.50 6,600 0
28-Nov-2022 2,662.50 2,687.50 2,662.50 2,687.50 3,600 0
25-Nov-2022 2,687.50 2,700.00 2,662.50 2,687.50 89,000 0
24-Nov-2022 2,712.50 2,712.50 2,687.50 2,687.50 1,800 0
23-Nov-2022 2,687.50 2,700.00 2,675.00 2,700.00 8,400 0
22-Nov-2022 2,700.00 2,700.00 2,687.50 2,687.50 10,200 0
21-Nov-2022 2,675.00 2,700.00 2,675.00 2,700.00 6,600 0
18-Nov-2022 2,687.50 2,687.50 2,662.50 2,675.00 20,600 0
17-Nov-2022 2,662.50 2,775.00 2,662.50 2,687.50 55,000 0
16-Nov-2022 2,675.00 2,675.00 2,662.50 2,675.00 6,000 0
15-Nov-2022 2,675.00 2,675.00 2,675.00 2,675.00 6,200 0
14-Nov-2022 2,675.00 2,750.00 2,662.50 2,675.00 14,800 0
11-Nov-2022 2,650.00 2,675.00 2,650.00 2,650.00 16,200 0
10-Nov-2022 2,687.50 2,687.50 2,662.50 2,662.50 18,600 0
09-Nov-2022 2,662.50 2,700.00 2,662.50 2,687.50 13,200 0
08-Nov-2022 2,700.00 2,700.00 2,650.00 2,662.50 14,400 0
07-Nov-2022 2,650.00 2,700.00 2,650.00 2,700.00 11,600 0
04-Nov-2022 2,712.50 2,712.50 2,650.00 2,687.50 13,800 0
03-Nov-2022 2,687.50 2,700.00 2,687.50 2,700.00 20,200 0
02-Nov-2022 2,725.00 2,725.00 2,687.50 2,687.50 120,600 0
01-Nov-2022 2,737.50 2,737.50 2,687.50 2,725.00 6,200 0
31-Oct-2022 2,737.50 2,737.50 2,700.00 2,712.50 36,000 0
28-Oct-2022 2,750.00 2,837.50 2,712.50 2,712.50 22,400 0
27-Oct-2022 2,700.00 2,750.00 2,650.00 2,737.50 58,400 0