Bank Mega Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 1,931.54 | 46,393 |
| 2021-11-12 | 8,350.00 | 8,500.00 | 8,275.00 | 8,500.00 | 1,978.08 | 102,902 |
| 2021-11-11 | 8,450.00 | 8,450.00 | 8,275.00 | 8,350.00 | 1,943.18 | 33,486 |
| 2021-11-10 | 8,475.00 | 8,475.00 | 8,250.00 | 8,450.00 | 1,966.45 | 81,973 |
| 2021-11-09 | 8,275.00 | 8,475.00 | 8,250.00 | 8,475.00 | 1,972.26 | 114,762 |
| 2021-11-08 | 8,150.00 | 8,225.00 | 8,125.00 | 8,200.00 | 1,908.27 | 40,114 |
| 2021-11-05 | 8,050.00 | 8,250.00 | 8,025.00 | 8,150.00 | 1,896.63 | 17,789 |
| 2021-11-04 | 8,275.00 | 8,275.00 | 8,000.00 | 8,000.00 | 1,861.73 | 68,718 |
| 2021-11-03 | 8,200.00 | 8,300.00 | 8,125.00 | 8,150.00 | 1,896.63 | 40,812 |
| 2021-11-02 | 8,225.00 | 8,375.00 | 8,200.00 | 8,200.00 | 1,908.27 | 36,975 |
| 2021-11-01 | 8,400.00 | 8,650.00 | 8,100.00 | 8,225.00 | 1,914.09 | 302,778 |
| 2021-10-29 | 8,200.00 | 8,750.00 | 8,200.00 | 8,700.00 | 2,024.63 | 231,967 |
| 2021-10-28 | 8,200.00 | 8,275.00 | 8,200.00 | 8,200.00 | 1,908.27 | 16,743 |
| 2021-10-27 | 8,225.00 | 8,400.00 | 8,200.00 | 8,200.00 | 1,908.27 | 63,834 |
| 2021-10-26 | 8,275.00 | 8,300.00 | 8,225.00 | 8,225.00 | 1,914.09 | 34,184 |
| 2021-10-25 | 8,325.00 | 8,375.00 | 8,200.00 | 8,200.00 | 1,908.27 | 106,739 |
| 2021-10-22 | 8,325.00 | 8,450.00 | 8,325.00 | 8,325.00 | 1,937.36 | 26,859 |
| 2021-10-21 | 8,500.00 | 8,600.00 | 8,300.00 | 8,300.00 | 1,931.54 | 99,065 |
| 2021-10-19 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 1,978.08 | 73,601 |
| 2021-10-18 | 8,700.00 | 8,700.00 | 8,550.00 | 8,600.00 | 2,001.35 | 132,901 |
| 2021-10-15 | 8,750.00 | 8,750.00 | 8,500.00 | 8,500.00 | 1,978.08 | 396,960 |
| 2021-10-14 | 8,700.00 | 8,800.00 | 8,300.00 | 8,775.00 | 2,042.08 | 566,487 |
← NewerPage 21 of 21 · 1,222 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 171.9473 IDR |
| 2025-04-16 | 89.6352 IDR |
| 2024-03-14 | 209.3038 IDR |
| 2023-03-07 | 241.6180 IDR |
| 2022-03-10 | 701.2741 IDR |
| 2021-03-02 | 301.5610 IDR |
| 2020-03-17 | 143.7941 IDR |
| 2019-03-12 | 114.8300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.