PT Bank Mega Tbk MEGA
IDX · Indonesia · Finance
IDR 1,935.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,935.00 | 0.00% | IDR 1,935.00 | IDR 1,940.00 | IDR 1,910.00 | 8.40K |
| 2026-09-30 | IDR 1,935.00 | -0.77% | IDR 1,950.00 | IDR 1,950.00 | IDR 1,890.00 | 26.40K |
| 2026-09-29 | IDR 1,950.00 | +2.90% | IDR 1,895.00 | IDR 1,950.00 | IDR 1,860.00 | 37.20K |
| 2026-09-28 | IDR 1,895.00 | -2.32% | IDR 1,900.00 | IDR 1,930.00 | IDR 1,850.00 | 24.50K |
| 2026-09-25 | IDR 1,940.00 | -0.26% | IDR 1,925.00 | IDR 1,945.00 | IDR 1,920.00 | 9.50K |
| 2026-09-24 | IDR 1,945.00 | 0.00% | IDR 1,945.00 | IDR 1,950.00 | IDR 1,915.00 | 26.50K |
| 2026-09-23 | IDR 1,945.00 | -1.27% | IDR 1,970.00 | IDR 1,970.00 | IDR 1,925.00 | 16.50K |
| 2026-09-22 | IDR 1,970.00 | +0.51% | IDR 1,945.00 | IDR 1,970.00 | IDR 1,920.00 | 25.30K |
| 2026-09-21 | IDR 1,960.00 | 0.00% | IDR 1,955.00 | IDR 1,960.00 | IDR 1,900.00 | 26.80K |
| 2026-09-18 | IDR 1,960.00 | +0.26% | IDR 1,930.00 | IDR 1,960.00 | IDR 1,880.00 | 66.00K |
| 2026-09-17 | IDR 1,955.00 | -0.26% | IDR 1,960.00 | IDR 1,960.00 | IDR 1,925.00 | 56.10K |
| 2026-09-16 | IDR 1,960.00 | +0.26% | IDR 1,955.00 | IDR 1,960.00 | IDR 1,920.00 | 27.70K |
| 2026-09-15 | IDR 1,955.00 | +0.51% | IDR 1,945.00 | IDR 1,955.00 | IDR 1,900.00 | 40.10K |
| 2026-09-14 | IDR 1,945.00 | -1.02% | IDR 1,945.00 | IDR 1,960.00 | IDR 1,925.00 | 41.60K |
| 2026-09-11 | IDR 1,965.00 | -0.51% | IDR 1,970.00 | IDR 1,970.00 | IDR 1,925.00 | 37.30K |
| 2026-09-10 | IDR 1,975.00 | -0.25% | IDR 1,980.00 | IDR 1,990.00 | IDR 1,900.00 | 365.00K |
| 2026-09-09 | IDR 1,980.00 | -0.25% | IDR 1,985.00 | IDR 1,985.00 | IDR 1,960.00 | 36.20K |
| 2026-09-08 | IDR 1,985.00 | -0.25% | IDR 1,990.00 | IDR 1,990.00 | IDR 1,970.00 | 19.00K |
| 2026-09-07 | IDR 1,990.00 | +0.25% | IDR 1,985.00 | IDR 2,010.00 | IDR 1,970.00 | 26.40K |
| 2026-09-04 | IDR 1,985.00 | +0.25% | IDR 2,000.00 | IDR 2,000.00 | IDR 1,980.00 | 144.50K |
| 2026-09-03 | IDR 1,980.00 | +0.51% | IDR 1,970.00 | IDR 1,980.00 | IDR 1,950.00 | 100.40K |
| 2026-09-02 | IDR 1,970.00 | 0.00% | IDR 1,970.00 | IDR 1,970.00 | IDR 1,950.00 | 22.50K |
| 2026-09-01 | IDR 1,970.00 | +0.51% | IDR 1,960.00 | IDR 1,970.00 | IDR 1,955.00 | 33.50K |
| 2026-08-31 | IDR 1,960.00 | +0.51% | IDR 1,950.00 | IDR 1,975.00 | IDR 1,945.00 | 29.90K |
| 2026-08-28 | IDR 1,950.00 | -1.02% | IDR 1,970.00 | IDR 1,970.00 | IDR 1,950.00 | 10.60K |
| 2026-08-27 | IDR 1,970.00 | -0.25% | IDR 1,975.00 | IDR 1,975.00 | IDR 1,945.00 | 25.30K |
| 2026-08-26 | IDR 1,975.00 | -0.25% | IDR 1,975.00 | IDR 1,975.00 | IDR 1,950.00 | 22.80K |
| 2026-08-24 | IDR 1,980.00 | 0.00% | IDR 1,980.00 | IDR 1,990.00 | IDR 1,930.00 | 26.40K |
| 2026-08-21 | IDR 1,980.00 | -0.25% | IDR 1,950.00 | IDR 1,985.00 | IDR 1,950.00 | 59.30K |
| 2026-08-20 | IDR 1,985.00 | 0.00% | IDR 1,985.00 | IDR 1,985.00 | IDR 1,900.00 | 38.40K |
| 2026-08-19 | IDR 1,985.00 | +0.51% | IDR 1,950.00 | IDR 1,990.00 | IDR 1,945.00 | 12.30K |
| 2026-08-18 | IDR 1,975.00 | -0.25% | IDR 1,960.00 | IDR 1,980.00 | IDR 1,955.00 | 78.10K |
| 2026-08-14 | IDR 1,980.00 | 0.00% | IDR 1,980.00 | IDR 1,980.00 | IDR 1,955.00 | 18.00K |
| 2026-08-13 | IDR 1,980.00 | -0.25% | IDR 1,980.00 | IDR 1,980.00 | IDR 1,950.00 | 15.40K |
| 2026-08-12 | IDR 1,985.00 | 0.00% | IDR 1,960.00 | IDR 1,990.00 | IDR 1,950.00 | 14.70K |
| 2026-08-11 | IDR 1,985.00 | 0.00% | IDR 1,980.00 | IDR 1,990.00 | IDR 1,970.00 | 28.50K |
| 2026-08-10 | IDR 1,985.00 | 0.00% | IDR 1,985.00 | IDR 1,985.00 | IDR 1,980.00 | 28.40K |
| 2026-08-07 | IDR 1,985.00 | 0.00% | IDR 1,960.00 | IDR 1,985.00 | IDR 1,960.00 | 8.20K |
| 2026-08-06 | IDR 1,985.00 | +0.25% | IDR 1,980.00 | IDR 1,990.00 | IDR 1,935.00 | 9.20K |
| 2026-08-05 | IDR 1,980.00 | 0.00% | IDR 1,980.00 | IDR 1,990.00 | IDR 1,975.00 | 14.30K |
| 2026-08-04 | IDR 1,980.00 | -0.25% | IDR 1,985.00 | IDR 1,985.00 | IDR 1,965.00 | 21.10K |
| 2026-08-03 | IDR 1,985.00 | +0.76% | IDR 1,970.00 | IDR 1,985.00 | IDR 1,965.00 | 16.50K |
| 2026-07-31 | IDR 1,970.00 | -1.01% | IDR 1,955.00 | IDR 1,995.00 | IDR 1,950.00 | 37.30K |
| 2026-07-30 | IDR 1,990.00 | +0.25% | IDR 1,980.00 | IDR 1,995.00 | IDR 1,930.00 | 45.60K |
| 2026-07-29 | IDR 1,985.00 | 0.00% | IDR 1,985.00 | IDR 1,985.00 | IDR 1,750.00 | 31.20K |
| 2026-07-28 | IDR 1,985.00 | -0.50% | IDR 1,995.00 | IDR 1,995.00 | IDR 1,975.00 | 14.00K |
| 2026-07-27 | IDR 1,995.00 | +0.25% | IDR 1,995.00 | IDR 2,000.00 | IDR 1,970.00 | 30.20K |
| 2026-07-24 | IDR 1,990.00 | -0.50% | IDR 1,995.00 | IDR 2,000.00 | IDR 1,975.00 | 27.20K |
| 2026-07-23 | IDR 2,000.00 | 0.00% | IDR 2,000.00 | IDR 2,010.00 | IDR 1,975.00 | 54.10K |
| 2026-07-22 | IDR 2,000.00 | -0.50% | IDR 2,010.00 | IDR 2,010.00 | IDR 1,980.00 | 29.50K |
| 2026-07-21 | IDR 2,010.00 | +0.75% | IDR 2,010.00 | IDR 2,010.00 | IDR 1,980.00 | 51.80K |
| 2026-07-20 | IDR 1,995.00 | 0.00% | IDR 2,000.00 | IDR 2,010.00 | IDR 1,975.00 | 170.00K |
| 2026-07-17 | IDR 1,995.00 | 0.00% | IDR 1,995.00 | IDR 2,000.00 | IDR 1,980.00 | 25.20K |
| 2026-07-16 | IDR 1,995.00 | 0.00% | IDR 1,995.00 | IDR 2,010.00 | IDR 1,995.00 | 32.20K |
| 2026-07-15 | IDR 1,995.00 | -0.75% | IDR 2,010.00 | IDR 2,010.00 | IDR 1,970.00 | 28.60K |
| 2026-07-14 | IDR 2,010.00 | 0.00% | IDR 2,000.00 | IDR 2,010.00 | IDR 1,970.00 | 23.90K |
| 2026-07-13 | IDR 2,010.00 | +0.75% | IDR 1,995.00 | IDR 2,010.00 | IDR 1,980.00 | 21.10K |
| 2026-07-10 | IDR 1,995.00 | +0.25% | IDR 1,995.00 | IDR 2,000.00 | IDR 1,990.00 | 8.30K |
| 2026-07-09 | IDR 1,990.00 | -1.00% | IDR 1,995.00 | IDR 2,010.00 | IDR 1,940.00 | 7.60K |
| 2026-07-08 | IDR 2,010.00 | +0.50% | IDR 2,000.00 | IDR 2,010.00 | IDR 1,990.00 | 11.60K |
| 2026-07-07 | IDR 2,000.00 | 0.00% | IDR 1,995.00 | IDR 2,010.00 | IDR 1,995.00 | 9.50K |
| 2026-07-06 | IDR 2,000.00 | 0.00% | IDR 2,000.00 | IDR 2,000.00 | IDR 1,990.00 | 6.10K |
| 2026-07-03 | IDR 2,000.00 | 0.00% | IDR 2,020.00 | IDR 2,020.00 | IDR 2,000.00 | 24.40K |
| 2026-07-02 | IDR 2,000.00 | -0.99% | IDR 1,940.00 | IDR 2,010.00 | IDR 1,940.00 | 45.70K |
| 2026-07-01 | IDR 2,020.00 | +2.80% | IDR 1,990.00 | IDR 2,020.00 | IDR 1,965.00 | 23.80K |
| 2026-06-30 | IDR 1,965.00 | -3.20% | IDR 2,010.00 | IDR 2,030.00 | IDR 1,955.00 | 63.80K |
| 2026-06-29 | IDR 2,030.00 | -0.49% | IDR 2,030.00 | IDR 2,040.00 | IDR 2,000.00 | 24.00K |
| 2026-06-26 | IDR 2,040.00 | -0.97% | IDR 2,030.00 | IDR 2,040.00 | IDR 2,010.00 | 60.80K |
| 2026-06-25 | IDR 2,060.00 | +0.49% | IDR 2,040.00 | IDR 2,070.00 | IDR 2,010.00 | 48.10K |
| 2026-06-24 | IDR 2,050.00 | -0.97% | IDR 2,070.00 | IDR 2,100.00 | IDR 2,000.00 | 73.50K |
| 2026-06-23 | IDR 2,070.00 | +0.49% | IDR 2,060.00 | IDR 2,070.00 | IDR 1,995.00 | 116.10K |
| 2026-06-22 | IDR 2,060.00 | -2.37% | IDR 2,100.00 | IDR 2,100.00 | IDR 1,990.00 | 85.50K |
| 2026-06-19 | IDR 2,110.00 | -0.94% | IDR 2,130.00 | IDR 2,130.00 | IDR 2,050.00 | 82.30K |
| 2026-06-18 | IDR 2,130.00 | -0.93% | IDR 2,140.00 | IDR 2,140.00 | IDR 2,090.00 | 192.00K |
| 2026-06-17 | IDR 2,150.00 | +2.38% | IDR 2,100.00 | IDR 2,200.00 | IDR 2,050.00 | 213.80K |
| 2026-06-15 | IDR 2,100.00 | +4.48% | IDR 2,010.00 | IDR 2,100.00 | IDR 1,915.00 | 421.80K |
| 2026-06-12 | IDR 2,010.00 | +1.01% | IDR 1,990.00 | IDR 2,010.00 | IDR 1,915.00 | 286.90K |
| 2026-06-11 | IDR 1,990.00 | +1.02% | IDR 1,975.00 | IDR 1,990.00 | IDR 1,835.00 | 362.90K |
| 2026-06-10 | IDR 1,970.00 | +3.68% | IDR 1,855.00 | IDR 1,970.00 | IDR 1,810.00 | 163.40K |
| 2026-06-09 | IDR 1,900.00 | +5.56% | IDR 1,795.00 | IDR 1,900.00 | IDR 1,735.00 | 73.00K |
| 2026-06-08 | IDR 1,800.00 | -0.55% | IDR 1,800.00 | IDR 1,800.00 | IDR 1,685.00 | 237.90K |
| 2026-06-05 | IDR 1,810.00 | +0.56% | IDR 1,775.00 | IDR 1,845.00 | IDR 1,705.00 | 105.50K |
| 2026-06-04 | IDR 1,800.00 | -4.00% | IDR 1,875.00 | IDR 1,875.00 | IDR 1,725.00 | 55.00K |
| 2026-06-03 | IDR 1,875.00 | -2.09% | IDR 1,910.00 | IDR 1,915.00 | IDR 1,730.00 | 98.20K |
| 2026-06-02 | IDR 1,915.00 | +6.39% | IDR 1,800.00 | IDR 1,915.00 | IDR 1,710.00 | 225.90K |
| 2026-05-29 | IDR 1,800.00 | -0.83% | IDR 1,815.00 | IDR 1,815.00 | IDR 1,720.00 | 247.20K |
| 2026-05-28 | IDR 1,815.00 | 0.00% | IDR 1,815.00 | IDR 1,815.00 | IDR 1,815.00 | 0 |
| 2026-05-27 | IDR 1,815.00 | 0.00% | IDR 1,815.00 | IDR 1,815.00 | IDR 1,815.00 | 0 |
| 2026-05-26 | IDR 1,815.00 | -2.68% | IDR 1,865.00 | IDR 1,865.00 | IDR 1,815.00 | 31.80K |
| 2026-05-25 | IDR 1,865.00 | 0.00% | IDR 1,865.00 | IDR 1,885.00 | IDR 1,835.00 | 60.60K |