PT Bank Mega Tbk(ID:MEGA)
Rp1,950.00+5.00 (+0.26%)
ID:MEGA
PT Bank Mega Tbk historical prices
Rp1,950.00
At close:+5.00 (+0.26%)
PT Bank Mega Tbk (MEGA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,910.00 | 1,990.00 | 1,910.00 | 1,950.00 | 1,950.00 | +0.26% | 29,900 | 0.78 |
| Nov 10, 2026 | 1,950.00 | 1,950.00 | 1,915.00 | 1,945.00 | 1,945.00 | -0.26% | 9,800 | 0.25 |
| Nov 09, 2026 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 0.00% | 19,800 | 0.51 |
| Nov 06, 2026 | 1,875.00 | 1,950.00 | 1,875.00 | 1,950.00 | 1,950.00 | +1.30% | 7,900 | 0.20 |
| Nov 05, 2026 | 1,855.00 | 1,925.00 | 1,855.00 | 1,925.00 | 1,925.00 | +0.26% | 17,900 | 0.46 |
| Nov 04, 2026 | 1,915.00 | 1,925.00 | 1,850.00 | 1,920.00 | 1,920.00 | 0.00% | 19,900 | 0.51 |
| Nov 03, 2026 | 1,815.00 | 1,920.00 | 1,815.00 | 1,920.00 | 1,920.00 | 0.00% | 10,200 | 0.26 |
| Nov 02, 2026 | 1,925.00 | 1,925.00 | 1,850.00 | 1,920.00 | 1,920.00 | 0.00% | 24,200 | 0.63 |
| Oct 30, 2026 | 1,920.00 | 1,925.00 | 1,880.00 | 1,920.00 | 1,920.00 | -0.26% | 17,300 | 0.45 |
| Oct 29, 2026 | 1,935.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.52% | 19,800 | 0.51 |
| Oct 28, 2026 | 1,900.00 | 1,935.00 | 1,900.00 | 1,935.00 | 1,935.00 | 0.00% | 18,200 | 0.47 |
| Oct 27, 2026 | 1,900.00 | 1,940.00 | 1,895.00 | 1,935.00 | 1,935.00 | +0.52% | 34,600 | 0.88 |
| Oct 26, 2026 | 1,900.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | +0.26% | 27,100 | 0.69 |
| Oct 23, 2026 | 1,900.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.03% | 50,500 | 1.31 |
| Oct 22, 2026 | 1,900.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | +2.11% | 41,500 | 1.08 |
| Oct 21, 2026 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 0.00% | 47,300 | 1.24 |
| Oct 20, 2026 | 1,885.00 | 1,915.00 | 1,810.00 | 1,900.00 | 1,900.00 | +0.80% | 55,000 | 1.44 |
| Oct 19, 2026 | 1,885.00 | 1,885.00 | 1,765.00 | 1,885.00 | 1,885.00 | -0.53% | 65,900 | 1.75 |
| Oct 16, 2026 | 1,890.00 | 1,900.00 | 1,650.00 | 1,895.00 | 1,895.00 | -2.32% | 90,000 | 2.43 |
| Oct 15, 2026 | 1,950.00 | 1,950.00 | 1,915.00 | 1,940.00 | 1,940.00 | -0.77% | 14,900 | 0.38 |
| Oct 14, 2026 | 1,950.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,955.00 | 0.00% | 2,500 | 0.06 |
| Oct 13, 2026 | 1,945.00 | 1,960.00 | 1,920.00 | 1,955.00 | 1,955.00 | -0.26% | 19,400 | 0.48 |
| Oct 12, 2026 | 1,955.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | +0.26% | 28,500 | 0.71 |
| Oct 09, 2026 | 1,940.00 | 1,965.00 | 1,925.00 | 1,955.00 | 1,955.00 | -0.51% | 57,700 | 1.46 |
| Oct 08, 2026 | 1,965.00 | 1,965.00 | 1,920.00 | 1,965.00 | 1,965.00 | 0.00% | 32,300 | 0.82 |
| Oct 07, 2026 | 1,945.00 | 1,965.00 | 1,930.00 | 1,965.00 | 1,965.00 | -0.25% | 27,300 | 0.70 |
| Oct 06, 2026 | 1,940.00 | 1,970.00 | 1,910.00 | 1,970.00 | 1,970.00 | +1.29% | 55,800 | 1.46 |
| Oct 05, 2026 | 1,945.00 | 1,945.00 | 1,910.00 | 1,945.00 | 1,945.00 | 0.00% | 46,800 | 1.24 |
| Oct 02, 2026 | 1,935.00 | 1,945.00 | 1,910.00 | 1,945.00 | 1,945.00 | +0.52% | 28,300 | 0.76 |
| Oct 01, 2026 | 1,935.00 | 1,940.00 | 1,910.00 | 1,935.00 | 1,935.00 | 0.00% | 8,400 | 0.22 |
| Sep 30, 2026 | 1,950.00 | 1,950.00 | 1,890.00 | 1,935.00 | 1,935.00 | -0.77% | 26,400 | 0.71 |
| Sep 29, 2026 | 1,895.00 | 1,950.00 | 1,860.00 | 1,950.00 | 1,950.00 | +2.90% | 37,200 | 0.99 |
| Sep 28, 2026 | 1,900.00 | 1,930.00 | 1,850.00 | 1,895.00 | 1,895.00 | -2.32% | 24,500 | 0.65 |
| Sep 25, 2026 | 1,925.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | -0.26% | 9,500 | 0.25 |
| Sep 24, 2026 | 1,945.00 | 1,950.00 | 1,915.00 | 1,945.00 | 1,945.00 | 0.00% | 26,500 | 0.69 |
| Sep 23, 2026 | 1,970.00 | 1,970.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.27% | 16,500 | 0.42 |
| Sep 22, 2026 | 1,945.00 | 1,970.00 | 1,920.00 | 1,970.00 | 1,970.00 | +0.51% | 25,300 | 0.64 |
| Sep 21, 2026 | 1,955.00 | 1,960.00 | 1,900.00 | 1,960.00 | 1,960.00 | 0.00% | 26,800 | 0.67 |
| Sep 18, 2026 | 1,930.00 | 1,960.00 | 1,880.00 | 1,960.00 | 1,960.00 | +0.26% | 66,000 | 1.62 |
| Sep 17, 2026 | 1,960.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | -0.26% | 56,100 | 1.36 |
| Sep 16, 2026 | 1,955.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | +0.26% | 27,700 | 0.66 |
| Sep 15, 2026 | 1,945.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | +0.51% | 40,100 | 0.90 |
| Sep 14, 2026 | 1,945.00 | 1,960.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.02% | 41,600 | 0.88 |
| Sep 11, 2026 | 1,970.00 | 1,970.00 | 1,925.00 | 1,965.00 | 1,965.00 | -0.51% | 37,300 | 0.80 |
| Sep 10, 2026 | 1,980.00 | 1,990.00 | 1,900.00 | 1,975.00 | 1,975.00 | -0.25% | 365,000 | 7.66 |
| Sep 09, 2026 | 1,985.00 | 1,985.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.25% | 36,200 | 0.70 |
| Sep 08, 2026 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.25% | 19,000 | 0.33 |
| Sep 07, 2026 | 1,985.00 | 2,010.00 | 1,970.00 | 1,990.00 | 1,990.00 | +0.25% | 26,400 | 0.45 |
| Sep 04, 2026 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | +0.25% | 144,500 | 2.49 |
| Sep 03, 2026 | 1,970.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | +0.51% | 100,400 | 1.66 |
