Jakarta - Delayed Quote IDR

PT Bank Mega Tbk (MEGA.JK)

Compare
3,800.00
0.00
(0.00%)
At close: January 31 at 3:48:42 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,800.003,800.003,780.003,800.003,800.002,500
Jan 30, 20253,830.003,860.003,760.003,800.003,800.006,600
Jan 24, 20253,820.003,890.003,790.003,830.003,830.0012,800
Jan 23, 20253,830.003,830.003,810.003,820.003,820.0015,700
Jan 22, 20253,870.003,870.003,780.003,820.003,820.0020,100
Jan 21, 20253,880.003,880.003,760.003,780.003,780.0022,200
Jan 20, 20253,930.003,930.003,820.003,880.003,880.0022,600
Jan 17, 20253,820.003,990.003,810.003,930.003,930.0020,100
Jan 16, 20253,720.003,980.003,700.003,820.003,820.0044,000
Jan 15, 20253,620.003,800.003,600.003,720.003,720.0082,600
Jan 14, 20253,940.003,940.003,500.003,590.003,590.00221,700
Jan 13, 20254,000.004,000.003,500.003,940.003,940.0011,200
Jan 10, 20254,000.004,090.003,920.004,000.004,000.0018,700
Jan 9, 20253,990.004,030.003,970.003,970.003,970.008,100
Jan 8, 20254,000.004,050.003,990.003,990.003,990.005,800
Jan 7, 20254,000.004,030.003,970.003,990.003,990.0015,100
Jan 6, 20254,110.004,110.003,990.004,000.004,000.0025,600
Jan 3, 20254,150.004,150.004,110.004,110.004,110.0020,800
Jan 2, 20254,140.004,150.004,100.004,150.004,150.0025,200
Dec 30, 20244,420.004,420.004,000.004,130.004,130.001,495,700
Dec 27, 20244,410.004,420.004,410.004,420.004,420.0011,100
Dec 24, 20244,440.004,440.004,420.004,420.004,420.0010,500
Dec 23, 20244,400.004,440.004,400.004,440.004,440.003,900
Dec 20, 20244,400.004,410.004,380.004,380.004,380.002,400
Dec 19, 20244,520.004,520.004,400.004,400.004,400.007,500
Dec 18, 20244,600.004,600.004,500.004,520.004,520.00700
Dec 17, 20244,570.004,570.004,450.004,500.004,500.003,700
Dec 16, 20244,550.004,560.004,550.004,550.004,550.002,100
Dec 13, 20244,580.004,580.004,550.004,550.004,550.005,400
Dec 12, 20244,580.004,630.004,580.004,580.004,580.006,600
Dec 11, 20244,650.004,650.004,570.004,630.004,630.001,300
Dec 10, 20244,600.004,620.004,550.004,560.004,560.0019,300
Dec 9, 20244,610.004,620.004,560.004,590.004,590.006,500
Dec 6, 20244,650.004,650.004,400.004,610.004,610.0055,500
Dec 5, 20244,640.004,640.004,500.004,600.004,600.0012,100
Dec 4, 20244,690.004,790.004,550.004,580.004,580.0076,900
Dec 3, 20244,700.004,790.004,690.004,690.004,690.006,600
Dec 2, 20244,740.004,780.004,710.004,710.004,710.007,800
Nov 29, 20244,800.004,870.004,720.004,800.004,800.005,600
Nov 28, 20244,850.004,850.004,780.004,800.004,800.003,400
Nov 26, 20244,860.004,860.004,810.004,860.004,860.00900
Nov 25, 20244,890.004,890.004,800.004,870.004,870.001,300
Nov 22, 20244,800.004,830.004,800.004,830.004,830.00700
Nov 21, 20244,780.004,810.004,780.004,810.004,810.00400
Nov 20, 20244,760.004,810.004,760.004,810.004,810.00400
Nov 19, 20244,730.004,820.004,730.004,750.004,750.004,100
Nov 18, 20244,800.004,870.004,800.004,800.004,800.00900
Nov 15, 20244,830.004,830.004,800.004,800.004,800.004,700
Nov 14, 20244,850.004,940.004,820.004,820.004,820.0021,600
Nov 13, 20244,830.004,940.004,830.004,940.004,940.001,300
Nov 12, 20244,840.004,840.004,820.004,840.004,840.004,100
Nov 11, 20244,850.004,850.004,830.004,830.004,830.0016,700
Nov 8, 20244,850.004,850.004,840.004,840.004,840.004,800
Nov 7, 20244,870.004,940.004,850.004,850.004,850.002,300
Nov 6, 20244,880.004,950.004,880.004,880.004,880.003,400
Nov 5, 20244,890.004,900.004,880.004,880.004,880.004,600
Nov 4, 20244,900.004,990.004,900.004,900.004,900.005,300
Nov 1, 20244,910.004,940.004,910.004,930.004,930.001,000
Oct 31, 20244,930.004,930.004,910.004,910.004,910.0012,700
Oct 30, 20244,930.004,930.004,930.004,930.004,930.001,100
Oct 29, 20244,990.004,990.004,940.004,970.004,970.00600
Oct 28, 20244,930.004,990.004,900.004,990.004,990.008,100
Oct 25, 20244,990.004,990.004,940.004,940.004,940.001,800
Oct 24, 20244,960.004,960.004,940.004,940.004,940.002,800
Oct 23, 20244,980.004,980.004,950.004,960.004,960.001,000
Oct 22, 20244,940.004,980.004,940.004,980.004,980.004,700
Oct 21, 20244,990.005,000.004,990.004,990.004,990.001,700
Oct 18, 20244,950.004,960.004,930.004,960.004,960.004,800
Oct 17, 20244,940.004,970.004,940.004,970.004,970.001,600
Oct 16, 20244,980.004,980.004,930.004,970.004,970.002,700
Oct 15, 20244,940.004,990.004,930.004,980.004,980.007,500
Oct 14, 20244,930.005,000.004,930.005,000.005,000.001,100
Oct 11, 20244,930.004,930.004,930.004,930.004,930.002,100
Oct 10, 20244,940.004,940.004,930.004,930.004,930.002,200
Oct 9, 20244,970.004,970.004,930.004,940.004,940.001,700
Oct 8, 20244,910.004,970.004,890.004,970.004,970.002,700
Oct 7, 20244,900.005,000.004,890.005,000.005,000.001,600
Oct 4, 20244,910.004,970.004,910.004,910.004,910.002,700
Oct 3, 20244,930.004,940.004,900.004,900.004,900.0030,900
Oct 2, 20244,940.004,950.004,920.004,930.004,930.0039,600
Oct 1, 20244,950.004,950.004,940.004,950.004,950.0031,900
Sep 30, 20245,000.005,000.004,950.004,950.004,950.0042,900
Sep 27, 20245,000.005,000.005,000.005,000.005,000.00900
Sep 26, 20245,025.005,025.005,000.005,000.005,000.001,200
Sep 25, 20245,025.005,050.005,025.005,025.005,025.0067,700
Sep 24, 20245,025.005,025.005,025.005,025.005,025.0022,400
Sep 23, 20245,025.005,025.005,000.005,000.005,000.001,200
Sep 20, 20245,025.005,025.005,000.005,000.005,000.002,500
Sep 19, 20244,990.005,000.004,990.005,000.005,000.005,400
Sep 18, 20245,000.005,000.004,990.004,990.004,990.007,900
Sep 17, 20244,990.005,000.004,990.004,990.004,990.001,500
Sep 13, 20244,990.005,000.004,970.004,990.004,990.003,800
Sep 12, 20245,000.005,000.004,990.004,990.004,990.00400
Sep 11, 20245,000.005,000.004,980.004,990.004,990.006,300
Sep 10, 20244,970.005,025.004,960.005,025.005,025.002,300
Sep 9, 20245,000.005,025.005,000.005,025.005,025.0017,800
Sep 6, 20245,025.005,025.004,980.004,980.004,980.005,200
Sep 5, 20245,000.005,025.004,990.004,990.004,990.002,500
Sep 4, 20244,980.005,025.004,980.005,000.005,000.006,800
Sep 3, 20245,000.005,000.004,980.005,000.005,000.0015,400
Sep 2, 20245,050.005,050.004,980.005,000.005,000.0048,200
Aug 30, 20245,075.005,125.004,980.004,980.004,980.00133,300
Aug 29, 20245,100.005,125.005,100.005,125.005,125.0083,400
Aug 28, 20245,050.005,100.005,050.005,100.005,100.0053,600
Aug 27, 20245,050.005,100.005,050.005,100.005,100.0045,700
Aug 26, 20245,075.005,100.005,000.005,050.005,050.0035,300
Aug 23, 20245,000.005,075.005,000.005,075.005,075.008,700
Aug 22, 20245,100.005,100.005,075.005,075.005,075.003,600
Aug 21, 20245,075.005,075.005,050.005,075.005,075.003,400
Aug 20, 20245,000.005,100.005,000.005,075.005,075.0010,900
Aug 19, 20245,050.005,075.005,000.005,075.005,075.001,600
Aug 16, 20245,075.005,075.005,000.005,050.005,050.006,900
Aug 15, 20245,100.005,100.005,050.005,050.005,050.0010,900
Aug 14, 20245,100.005,100.005,000.005,100.005,100.002,200
Aug 13, 20245,000.005,100.005,000.005,000.005,000.0012,300
Aug 12, 20245,000.005,025.005,000.005,000.005,000.007,900
Aug 9, 20245,025.005,050.005,025.005,025.005,025.001,400
Aug 8, 20245,000.005,100.005,000.005,025.005,025.002,600
Aug 7, 20244,990.005,100.004,990.005,100.005,100.002,700
Aug 6, 20244,960.005,000.004,960.005,000.005,000.001,300
Aug 5, 20245,075.005,075.004,980.005,000.005,000.0014,900
Aug 2, 20245,050.005,075.005,050.005,075.005,075.001,200
Aug 1, 20245,000.005,100.005,000.005,050.005,050.001,200
Jul 31, 20245,150.005,225.005,125.005,125.005,125.00164,200
Jul 30, 20245,050.005,225.005,050.005,225.005,225.00237,600
Jul 29, 20245,000.005,250.004,990.005,250.005,250.00136,400
Jul 26, 20244,990.005,000.004,980.004,980.004,980.003,300
Jul 25, 20244,990.004,990.004,990.004,990.004,990.003,000
Jul 24, 20244,980.005,000.004,960.004,990.004,990.007,900
Jul 23, 20244,990.004,990.004,980.004,980.004,980.002,500
Jul 22, 20245,000.005,000.004,980.004,980.004,980.002,600
Jul 19, 20244,970.005,000.004,950.005,000.005,000.007,000
Jul 18, 20244,970.004,970.004,960.004,970.004,970.003,100
Jul 17, 20244,960.004,970.004,960.004,970.004,970.004,500
Jul 16, 20245,000.005,000.004,970.004,980.004,980.007,200
Jul 15, 20244,990.005,000.004,970.005,000.005,000.0010,600
Jul 12, 20244,970.004,990.004,970.004,990.004,990.004,900
Jul 11, 20244,970.004,970.004,960.004,970.004,970.0015,900
Jul 10, 20244,960.005,000.004,960.004,970.004,970.004,700
Jul 9, 20244,970.005,000.004,970.004,970.004,970.007,400
Jul 8, 20244,970.005,000.004,970.004,970.004,970.0016,700
Jul 5, 20245,025.005,025.004,990.004,990.004,990.0016,200
Jul 4, 20245,000.005,025.005,000.005,000.005,000.0020,800
Jul 3, 20244,990.005,025.004,980.005,000.005,000.009,100
Jul 2, 20244,960.004,990.004,960.004,990.004,990.007,300
Jul 1, 20245,075.005,075.004,940.004,960.004,960.00123,000
Jun 28, 20245,200.005,225.005,075.005,075.005,075.00109,100
Jun 27, 20245,150.005,250.005,150.005,250.005,250.0015,600
Jun 26, 20245,125.005,225.005,125.005,225.005,225.003,600
Jun 25, 20245,125.005,225.005,125.005,225.005,225.00600
Jun 24, 20245,150.005,225.005,150.005,225.005,225.0019,300
Jun 21, 20245,100.005,150.005,100.005,150.005,150.007,100
Jun 20, 20245,200.005,275.005,100.005,100.005,100.00102,900
Jun 19, 20245,150.005,225.005,150.005,225.005,225.0021,200
Jun 14, 20245,175.005,200.005,075.005,175.005,175.0066,500
Jun 13, 20245,075.005,200.005,075.005,200.005,200.005,700
Jun 12, 20245,175.005,200.005,075.005,075.005,075.00148,400
Jun 11, 20245,300.005,300.005,175.005,200.005,200.003,100
Jun 10, 20245,150.005,200.005,150.005,175.005,175.004,500
Jun 7, 20245,150.005,200.005,150.005,150.005,150.008,000
Jun 6, 20245,150.005,200.005,150.005,200.005,200.00500
Jun 5, 20245,150.005,200.005,150.005,200.005,200.001,100
Jun 4, 20245,300.005,300.005,150.005,250.005,250.0010,200
Jun 3, 20245,350.005,350.005,225.005,225.005,225.003,300
May 31, 20245,225.005,450.005,200.005,450.005,450.00455,300
May 30, 20245,275.005,300.005,225.005,300.005,300.00140,800
May 29, 20245,175.005,350.005,150.005,350.005,350.00101,200
May 28, 20245,125.005,175.005,125.005,175.005,175.005,000
May 27, 20245,100.005,100.005,100.005,100.005,100.002,500
May 22, 20245,125.005,125.005,100.005,100.005,100.003,900
May 21, 20245,100.005,150.005,100.005,125.005,125.004,300
May 20, 20245,100.005,150.005,100.005,150.005,150.0017,700
May 17, 20245,125.005,150.005,100.005,150.005,150.003,800
May 16, 20245,100.005,150.005,100.005,100.005,100.0016,300
May 15, 20245,100.005,200.005,100.005,175.005,175.005,600
May 14, 20245,200.005,200.005,100.005,100.005,100.0019,700
May 13, 20245,100.005,225.005,100.005,200.005,200.007,400
May 8, 20245,200.005,225.005,075.005,100.005,100.0014,100
May 7, 20245,075.005,200.005,075.005,200.005,200.0013,600
May 6, 20245,125.005,150.005,125.005,150.005,150.002,300
May 3, 20245,100.005,250.005,100.005,250.005,250.007,100
May 2, 20245,250.005,275.005,075.005,275.005,275.0035,400
Apr 30, 20245,250.005,300.005,150.005,250.005,250.00174,600
Apr 29, 20245,250.005,325.005,125.005,325.005,325.00155,100
Apr 26, 20245,075.005,250.005,075.005,250.005,250.0033,800
Apr 25, 20245,125.005,125.005,075.005,100.005,100.005,700
Apr 24, 20245,100.005,150.005,075.005,150.005,150.002,900
Apr 23, 20245,100.005,175.005,100.005,100.005,100.004,000
Apr 22, 20245,075.005,200.005,075.005,175.005,175.0047,900
Apr 19, 20245,150.005,150.005,075.005,150.005,150.001,800
Apr 18, 20245,150.005,150.005,075.005,150.005,150.001,200
Apr 17, 20245,075.005,175.005,075.005,175.005,175.0015,900
Apr 16, 20245,150.005,150.005,050.005,075.005,075.0013,900
Apr 5, 20245,050.005,250.005,025.005,150.005,150.006,800
Apr 4, 20245,050.005,275.005,025.005,050.005,050.008,900
Apr 3, 20245,050.005,100.005,050.005,050.005,050.0014,700
Apr 2, 20245,075.005,075.005,050.005,075.005,075.007,300
Apr 1, 20245,250.005,300.005,050.005,075.005,075.0038,500
Mar 28, 20245,175.005,300.005,150.005,300.005,300.00488,200
Mar 27, 20245,050.005,175.005,000.005,175.005,175.00122,200
Mar 26, 20245,025.005,025.004,970.005,025.005,025.0014,200
Mar 25, 20245,000.005,000.004,960.004,970.004,970.0013,200
Mar 22, 20244,990.004,990.004,960.004,960.004,960.003,200
Mar 21, 20244,970.004,990.004,960.004,990.004,990.0012,500
Mar 20, 20244,960.005,000.004,960.004,970.004,970.009,700
Mar 19, 20244,960.005,000.004,960.004,960.004,960.006,800
Mar 18, 20245,025.005,025.004,960.005,000.005,000.0042,700
Mar 15, 20245,025.005,050.005,000.005,025.005,025.0028,800
Mar 14, 2024 209.30 Dividend
Mar 14, 20245,100.005,125.004,920.005,025.005,025.00145,900
Mar 13, 20245,150.005,325.005,150.005,225.005,015.70300,900
Mar 8, 20245,225.005,250.005,150.005,150.004,943.70136,600
Mar 7, 20245,200.005,250.005,175.005,225.005,015.7061,900
Mar 6, 20245,125.005,200.005,100.005,175.004,967.7027,500
Mar 5, 20245,125.005,150.005,050.005,125.004,919.706,500
Mar 4, 20245,175.005,250.005,000.005,125.004,919.7017,800
Mar 1, 20245,250.005,250.005,125.005,150.004,943.7016,700
Feb 29, 20245,075.005,300.005,075.005,300.005,087.69199,500
Feb 28, 20245,000.005,175.005,000.005,175.004,967.7099,800
Feb 27, 20245,100.005,100.005,000.005,000.004,799.7182,300
Feb 26, 20244,980.005,100.004,890.005,100.004,895.7039,100
Feb 23, 20245,025.005,025.004,910.004,980.004,780.5160,700
Feb 22, 20245,050.005,050.005,000.005,025.004,823.717,600
Feb 21, 20245,050.005,050.005,000.005,025.004,823.7124,000
Feb 20, 20245,025.005,025.005,000.005,025.004,823.713,100
Feb 19, 20245,050.005,050.005,000.005,025.004,823.7129,300
Feb 16, 20245,025.005,025.005,000.005,025.004,823.7120,000
Feb 15, 20245,000.005,025.005,000.005,025.004,823.7112,700
Feb 13, 20245,000.005,025.005,000.005,000.004,799.717,300
Feb 12, 20244,990.005,025.004,990.005,000.004,799.7123,400
Feb 7, 20245,000.005,000.004,990.004,990.004,790.1115,400
Feb 6, 20245,000.005,000.004,970.004,990.004,790.1118,200
Feb 5, 20244,980.005,025.004,950.004,990.004,790.1110,600
Feb 2, 20245,075.005,075.004,980.004,990.004,790.1119,200
Feb 1, 20245,100.005,100.004,950.005,075.004,871.7151,700
Jan 31, 20244,820.005,300.004,680.005,300.005,087.69263,600

Related Tickers

SDRA.JK PT Bank Woori Saudara Indonesia 1906 Tbk
388.00
+0.52%
 
BINA.JK PT Bank Ina Perdana Tbk
4,120.00
0.00%
 
BACA.JK PT Bank Capital Indonesia Tbk
131.00
0.00%
 
BANK.JK PT Bank Aladin Syariah Tbk
825.00
0.00%
 
BTPN.JK PT Bank SMBC Indonesia Tbk
2,200.00
0.00%
 
BVIC.JK PT Bank Victoria International Tbk
93.00
0.00%
 
AGRO.JK PT Bank Raya Indonesia Tbk
220.00
+3.77%
 
BBHI.JK PT Allo Bank Indonesia Tbk
665.00
0.00%
 
BSIM.JK PT Bank Sinarmas Tbk
855.00
+4.27%
 
MAYA.JK PT Bank Mayapada Internasional Tbk
206.00
0.00%