Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,174.86 -2,781.24 (-4.42%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
PT Bank Mega Tbk (MEGA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 174,600 |
| 29 Apr 2024 | 5,250.00 | 5,325.00 | 5,125.00 | 5,325.00 | 5,325.00 | 155,100 |
| 26 Apr 2024 | 5,075.00 | 5,250.00 | 5,075.00 | 5,250.00 | 5,250.00 | 33,800 |
| 25 Apr 2024 | 5,125.00 | 5,125.00 | 5,075.00 | 5,100.00 | 5,100.00 | 5,700 |
| 24 Apr 2024 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 2,900 |
| 23 Apr 2024 | 5,100.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,000 |
| 22 Apr 2024 | 5,075.00 | 5,200.00 | 5,075.00 | 5,175.00 | 5,175.00 | 47,900 |
| 19 Apr 2024 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 1,800 |
| 18 Apr 2024 | 5,150.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 1,200 |
| 17 Apr 2024 | 5,075.00 | 5,175.00 | 5,075.00 | 5,175.00 | 5,175.00 | 15,900 |
| 16 Apr 2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,075.00 | 5,075.00 | 13,900 |
| 05 Apr 2024 | 5,050.00 | 5,250.00 | 5,025.00 | 5,150.00 | 5,150.00 | 6,800 |
| 04 Apr 2024 | 5,050.00 | 5,275.00 | 5,025.00 | 5,050.00 | 5,050.00 | 8,900 |
| 03 Apr 2024 | 5,050.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | 14,700 |
| 02 Apr 2024 | 5,075.00 | 5,075.00 | 5,050.00 | 5,075.00 | 5,075.00 | 7,300 |
| 01 Apr 2024 | 5,250.00 | 5,300.00 | 5,050.00 | 5,075.00 | 5,075.00 | 38,500 |
| 28 Mar 2024 | 5,175.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,300.00 | 488,200 |
| 27 Mar 2024 | 5,050.00 | 5,175.00 | 5,000.00 | 5,175.00 | 5,175.00 | 122,200 |
| 26 Mar 2024 | 5,025.00 | 5,025.00 | 4,970.00 | 5,025.00 | 5,025.00 | 14,200 |
| 25 Mar 2024 | 5,000.00 | 5,000.00 | 4,960.00 | 4,970.00 | 4,970.00 | 13,200 |
| 22 Mar 2024 | 4,990.00 | 4,990.00 | 4,960.00 | 4,960.00 | 4,960.00 | 3,200 |
| 21 Mar 2024 | 4,970.00 | 4,990.00 | 4,960.00 | 4,990.00 | 4,990.00 | 12,500 |
| 20 Mar 2024 | 4,960.00 | 5,000.00 | 4,960.00 | 4,970.00 | 4,970.00 | 9,700 |
| 19 Mar 2024 | 4,960.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | 6,800 |
| 18 Mar 2024 | 5,025.00 | 5,025.00 | 4,960.00 | 5,000.00 | 5,000.00 | 42,700 |
| 15 Mar 2024 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | 28,800 |
| 14 Mar 2024 | 5,100.00 | 5,125.00 | 4,920.00 | 5,025.00 | 5,025.00 | 145,900 |
| 14 Mar 2024 | 209.3038 Dividend | |||||
| 13 Mar 2024 | 5,150.00 | 5,325.00 | 5,150.00 | 5,225.00 | 5,015.70 | 300,900 |
| 08 Mar 2024 | 5,225.00 | 5,250.00 | 5,150.00 | 5,150.00 | 4,943.70 | 136,600 |
| 07 Mar 2024 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 5,015.70 | 61,900 |
| 06 Mar 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 4,967.70 | 27,500 |
| 05 Mar 2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 4,919.70 | 6,500 |
| 04 Mar 2024 | 5,175.00 | 5,250.00 | 5,000.00 | 5,125.00 | 4,919.70 | 17,800 |
| 01 Mar 2024 | 5,250.00 | 5,250.00 | 5,125.00 | 5,150.00 | 4,943.70 | 16,700 |
| 29 Feb 2024 | 5,075.00 | 5,300.00 | 5,075.00 | 5,300.00 | 5,087.69 | 199,500 |
| 28 Feb 2024 | 5,000.00 | 5,175.00 | 5,000.00 | 5,175.00 | 4,967.70 | 99,800 |
| 27 Feb 2024 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,799.71 | 82,300 |
| 26 Feb 2024 | 4,980.00 | 5,100.00 | 4,890.00 | 5,100.00 | 4,895.70 | 39,100 |
| 23 Feb 2024 | 5,025.00 | 5,025.00 | 4,910.00 | 4,980.00 | 4,780.51 | 60,700 |
| 22 Feb 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,823.71 | 7,600 |
| 21 Feb 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,823.71 | 24,000 |
| 20 Feb 2024 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,823.71 | 3,100 |
| 19 Feb 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,823.71 | 29,300 |
| 16 Feb 2024 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,823.71 | 20,000 |
| 15 Feb 2024 | 5,000.00 | 5,025.00 | 5,000.00 | 5,025.00 | 4,823.71 | 12,700 |
| 13 Feb 2024 | 5,000.00 | 5,025.00 | 5,000.00 | 5,000.00 | 4,799.71 | 7,300 |
| 12 Feb 2024 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 4,799.71 | 23,400 |
| 07 Feb 2024 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,790.11 | 15,400 |
| 06 Feb 2024 | 5,000.00 | 5,000.00 | 4,970.00 | 4,990.00 | 4,790.11 | 18,200 |
| 05 Feb 2024 | 4,980.00 | 5,025.00 | 4,950.00 | 4,990.00 | 4,790.11 | 10,600 |
| 02 Feb 2024 | 5,075.00 | 5,075.00 | 4,980.00 | 4,990.00 | 4,790.11 | 19,200 |
| 01 Feb 2024 | 5,100.00 | 5,100.00 | 4,950.00 | 5,075.00 | 4,871.71 | 51,700 |
| 31 Jan 2024 | 4,820.00 | 5,300.00 | 4,680.00 | 5,300.00 | 5,087.69 | 263,600 |
| 30 Jan 2024 | 5,175.00 | 5,175.00 | 4,300.00 | 4,820.00 | 4,626.92 | 813,500 |
| 29 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,991.70 | 36,000 |
| 26 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,200.00 | 4,991.70 | 7,500 |
| 25 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,225.00 | 5,015.70 | 2,400 |
| 24 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,175.00 | 4,967.70 | 7,100 |
| 23 Jan 2024 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 4,991.70 | 4,900 |
| 22 Jan 2024 | 5,175.00 | 5,300.00 | 5,175.00 | 5,250.00 | 5,039.69 | 69,200 |
| 19 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 4,991.70 | 1,200 |
| 18 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 4,991.70 | 3,700 |
| 17 Jan 2024 | 5,200.00 | 5,200.00 | 5,175.00 | 5,200.00 | 4,991.70 | 8,500 |
| 16 Jan 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,200.00 | 4,991.70 | 9,200 |
| 15 Jan 2024 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,991.70 | 4,400 |
| 12 Jan 2024 | 5,225.00 | 5,225.00 | 5,175.00 | 5,225.00 | 5,015.70 | 3,900 |
| 11 Jan 2024 | 5,200.00 | 5,250.00 | 5,200.00 | 5,225.00 | 5,015.70 | 4,600 |
| 10 Jan 2024 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,039.69 | 26,500 |
| 09 Jan 2024 | 5,200.00 | 5,275.00 | 5,200.00 | 5,200.00 | 4,991.70 | 4,700 |
| 08 Jan 2024 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,991.70 | 40,900 |
| 05 Jan 2024 | 5,250.00 | 5,275.00 | 5,200.00 | 5,200.00 | 4,991.70 | 28,400 |
| 04 Jan 2024 | 5,200.00 | 5,325.00 | 5,200.00 | 5,275.00 | 5,063.69 | 43,600 |
| 03 Jan 2024 | 5,150.00 | 5,225.00 | 5,150.00 | 5,200.00 | 4,991.70 | 69,800 |
| 02 Jan 2024 | 5,300.00 | 5,300.00 | 5,125.00 | 5,150.00 | 4,943.70 | 77,400 |
| 29 Dec 2023 | 5,450.00 | 5,450.00 | 5,100.00 | 5,100.00 | 4,895.70 | 217,300 |
| 28 Dec 2023 | 5,300.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,231.68 | 100,200 |
| 27 Dec 2023 | 5,225.00 | 5,325.00 | 5,225.00 | 5,275.00 | 5,063.69 | 11,600 |
| 22 Dec 2023 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,039.69 | 3,600 |
| 21 Dec 2023 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 5,039.69 | 4,100 |
| 20 Dec 2023 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 5,039.69 | 1,112,400 |
| 19 Dec 2023 | 5,225.00 | 5,225.00 | 5,200.00 | 5,225.00 | 5,015.70 | 5,900 |
| 18 Dec 2023 | 5,250.00 | 5,250.00 | 5,200.00 | 5,225.00 | 5,015.70 | 13,300 |
| 15 Dec 2023 | 5,225.00 | 5,250.00 | 5,225.00 | 5,250.00 | 5,039.69 | 3,600 |
| 14 Dec 2023 | 5,200.00 | 5,275.00 | 5,175.00 | 5,250.00 | 5,039.69 | 5,700 |
| 13 Dec 2023 | 5,225.00 | 5,250.00 | 5,200.00 | 5,200.00 | 4,991.70 | 2,100 |
| 12 Dec 2023 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,991.70 | 24,900 |
| 11 Dec 2023 | 5,225.00 | 5,250.00 | 5,225.00 | 5,225.00 | 5,015.70 | 5,700 |
| 08 Dec 2023 | 5,225.00 | 5,300.00 | 5,225.00 | 5,250.00 | 5,039.69 | 3,900 |
| 07 Dec 2023 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,063.69 | 700 |
| 06 Dec 2023 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,039.69 | 7,300 |
| 05 Dec 2023 | 5,225.00 | 5,325.00 | 5,225.00 | 5,225.00 | 5,015.70 | 34,400 |
| 04 Dec 2023 | 5,275.00 | 5,300.00 | 5,225.00 | 5,225.00 | 5,015.70 | 2,118,800 |
| 01 Dec 2023 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,087.69 | 1,700 |
| 30 Nov 2023 | 5,325.00 | 5,475.00 | 5,300.00 | 5,475.00 | 5,255.68 | 129,100 |
| 29 Nov 2023 | 5,300.00 | 5,300.00 | 5,225.00 | 5,225.00 | 5,015.70 | 33,400 |
| 28 Nov 2023 | 5,225.00 | 5,325.00 | 5,200.00 | 5,300.00 | 5,087.69 | 48,200 |
| 27 Nov 2023 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,991.70 | 6,700 |
| 24 Nov 2023 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,015.70 | 6,800 |
| 23 Nov 2023 | 5,225.00 | 5,275.00 | 5,225.00 | 5,225.00 | 5,015.70 | 8,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.