See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← MEGA.JK stock page

Bank Mega Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-082,070.002,100.002,050.002,050.002,050.00200,200
2026-05-072,050.002,100.002,050.002,070.002,070.00283,900
2026-05-062,110.002,110.002,030.002,050.002,050.00435,200
2026-05-052,120.002,200.002,050.002,110.002,110.00393,100
2026-05-042,210.002,210.002,020.002,100.002,100.00498,500
2026-05-012,210.002,210.002,210.002,210.002,210.000
2026-04-302,350.002,350.002,150.002,210.002,210.00776,400
2026-04-292,620.002,620.002,510.002,510.002,510.0030,500
2026-04-282,590.002,590.002,520.002,540.002,540.0039,400
2026-04-272,570.002,640.002,570.002,590.002,590.0038,800
2026-04-242,650.002,700.002,520.002,570.002,570.00114,900
2026-04-232,710.002,720.002,640.002,650.002,650.00105,100
← NewerPage 3 of 3 · 132 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-10171.9473 IDR
2025-04-1689.6352 IDR
2024-03-14209.3038 IDR
2023-03-07241.6180 IDR
2022-03-10701.2741 IDR
2021-03-02301.5610 IDR
2020-03-17143.7941 IDR
2019-03-12114.8300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.