Bank Mega Tbk - Price History
Monthly price history for MEGA.JK (Bank Mega Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR5,150 | IDR5,150 |
| April 2024 | IDR5,250 | IDR5,250 |
| March 2024 | IDR5,300 | IDR5,300 |
| February 2024 | IDR5,087.69 | IDR5,300 |
| January 2024 | IDR5,087.69 | IDR5,300 |
| December 2023 | IDR4,895.70 | IDR5,100 |
| November 2023 | IDR5,255.68 | IDR5,475 |
| October 2023 | IDR5,279.68 | IDR5,500 |
| September 2023 | IDR5,279.68 | IDR5,500 |
| August 2023 | IDR5,183.69 | IDR5,400 |
| July 2023 | IDR5,135.69 | IDR5,350 |
| June 2023 | IDR5,183.69 | IDR5,400 |
| May 2023 | IDR4,713.32 | IDR4,910 |
| April 2023 | IDR4,790.11 | IDR4,990 |
| March 2023 | IDR4,895.70 | IDR5,100 |
| February 2023 | IDR5,338.68 | IDR5,800 |
| January 2023 | IDR5,246.64 | IDR5,700 |
| December 2022 | IDR4,855.44 | IDR5,275 |
| November 2022 | IDR5,246.64 | IDR5,700 |
| October 2022 | IDR4,993.51 | IDR5,425 |
| September 2022 | IDR5,292.66 | IDR5,750 |
| August 2022 | IDR5,246.64 | IDR5,700 |
| July 2022 | IDR4,947.49 | IDR5,375 |
| June 2022 | IDR4,809.42 | IDR5,225 |
| May 2022 | IDR5,407.72 | IDR5,875 |
| April 2022 | IDR5,706.87 | IDR6,200 |
| March 2022 | IDR5,890.96 | IDR6,400 |
| February 2022 | IDR4,975.04 | IDR10,075 |
| January 2022 | IDR4,715.79 | IDR9,550 |
| December 2021 | IDR4,184.96 | IDR8,475 |
| November 2021 | IDR4,123.23 | IDR8,350 |
| October 2021 | IDR4,296.06 | IDR8,700 |
| September 2021 | IDR3,950.40 | IDR8,000 |
| August 2021 | IDR3,876.33 | IDR7,850 |
| July 2021 | IDR3,888.68 | IDR7,875 |
| June 2021 | IDR3,938.06 | IDR7,975 |
| May 2021 | IDR4,197.30 | IDR8,500 |
| April 2021 | IDR4,197.30 | IDR8,500 |
| March 2021 | IDR4,407.16 | IDR8,925 |
| February 2021 | IDR5,307.58 | IDR11,050 |
| January 2021 | IDR4,322.92 | IDR9,000 |
| December 2020 | IDR3,458.33 | IDR7,200 |
| November 2020 | IDR3,362.27 | IDR7,000 |
| October 2020 | IDR3,410.30 | IDR7,100 |
| September 2020 | IDR3,362.27 | IDR7,000 |
| August 2020 | IDR3,362.27 | IDR7,000 |
| July 2020 | IDR3,218.17 | IDR6,700 |
| June 2020 | IDR3,146.12 | IDR6,550 |
| May 2020 | IDR3,122.10 | IDR6,500 |
| April 2020 | IDR3,122.10 | IDR6,500 |
| March 2020 | IDR3,122.10 | IDR6,500 |
| February 2020 | IDR2,996.18 | IDR6,400 |
| January 2020 | IDR2,949.37 | IDR6,300 |
| December 2019 | IDR2,972.77 | IDR6,350 |
| November 2019 | IDR2,808.92 | IDR6,000 |
| October 2019 | IDR2,808.92 | IDR6,000 |
| September 2019 | IDR2,808.92 | IDR6,000 |
| August 2019 | IDR2,762.10 | IDR5,900 |
| July 2019 | IDR2,715.29 | IDR5,800 |
| June 2019 | IDR2,738.70 | IDR5,850 |
| May 2019 | IDR2,785.51 | IDR5,950 |
| April 2019 | IDR2,586.55 | IDR5,525 |
| March 2019 | IDR2,773.81 | IDR5,925 |
| February 2019 | IDR2,217.90 | IDR4,830 |
| January 2019 | IDR2,217.90 | IDR4,830 |
| December 2018 | IDR2,250.05 | IDR4,900 |
| November 2018 | IDR2,204.13 | IDR4,800 |
| October 2018 | IDR2,204.13 | IDR4,800 |
| September 2018 | IDR1,974.53 | IDR4,300 |
| August 2018 | IDR2,020.45 | IDR4,400 |
| July 2018 | IDR2,112.29 | IDR4,600 |
| June 2018 | IDR1,827.59 | IDR3,980 |
| May 2018 | IDR1,951.57 | IDR4,250 |
| April 2018 | IDR1,653.10 | IDR3,600 |
| March 2018 | IDR1,653.10 | IDR3,600 |
| February 2018 | IDR1,583.40 | IDR3,540 |
| January 2018 | IDR1,297.14 | IDR2,900 |
| December 2017 | IDR1,493.94 | IDR3,340 |
| November 2017 | IDR1,274.77 | IDR2,850 |
| October 2017 | IDR1,319.50 | IDR2,950 |
| September 2017 | IDR1,341.86 | IDR3,000 |
| August 2017 | IDR1,319.50 | IDR2,950 |
| July 2017 | IDR1,341.86 | IDR3,000 |
| June 2017 | IDR1,341.86 | IDR3,000 |
| May 2017 | IDR1,341.86 | IDR3,000 |
| April 2017 | IDR1,346.34 | IDR3,010 |
| March 2017 | IDR1,305.41 | IDR3,000 |
| February 2017 | IDR948.60 | IDR2,180 |
| January 2017 | IDR1,109.60 | IDR2,550 |
| December 2016 | IDR1,109.60 | IDR2,550 |
| November 2016 | IDR1,131.35 | IDR2,600 |
| October 2016 | IDR1,305.41 | IDR3,000 |
| September 2016 | IDR1,305.41 | IDR3,000 |
| August 2016 | IDR1,379.38 | IDR3,170 |
| July 2016 | IDR1,422.89 | IDR3,270 |
| June 2016 | IDR1,544.73 | IDR3,550 |
| May 2016 | IDR1,435.95 | IDR3,300 |
| April 2016 | IDR1,207.50 | IDR2,775 |
| March 2016 | IDR1,188.62 | IDR2,800 |
| February 2016 | IDR1,262.91 | IDR2,975 |
| January 2016 | IDR1,243.81 | IDR2,930 |
| December 2015 | IDR1,390.27 | IDR3,275 |
| November 2015 | IDR1,294.75 | IDR3,050 |
| October 2015 | IDR1,315.98 | IDR3,100 |
| September 2015 | IDR1,464.56 | IDR3,450 |
| August 2015 | IDR1,400.88 | IDR3,300 |
| July 2015 | IDR1,110.09 | IDR2,615 |
| June 2015 | IDR1,061.27 | IDR2,500 |
| May 2015 | IDR933.92 | IDR2,200 |
| April 2015 | IDR927.82 | IDR2,200 |
| March 2015 | IDR1,033.26 | IDR2,450 |
| February 2015 | IDR830.82 | IDR1,970 |
| January 2015 | IDR830.82 | IDR1,970 |
| December 2014 | IDR843.48 | IDR2,000 |
| November 2014 | IDR843.48 | IDR2,000 |
| October 2014 | IDR843.48 | IDR2,000 |
| September 2014 | IDR835.04 | IDR1,980 |
| August 2014 | IDR843.48 | IDR2,000 |
| July 2014 | IDR843.48 | IDR2,000 |
| June 2014 | IDR843.48 | IDR2,000 |
| May 2014 | IDR843.48 | IDR2,000 |
| April 2014 | IDR843.48 | IDR2,000 |
| March 2014 | IDR906.74 | IDR2,150 |
| February 2014 | IDR832.93 | IDR1,975 |
| January 2014 | IDR885.65 | IDR2,100 |
| December 2013 | IDR864.56 | IDR2,050 |
| November 2013 | IDR843.48 | IDR2,000 |
| October 2013 | IDR927.82 | IDR2,200 |
| September 2013 | IDR938.37 | IDR2,225 |
| August 2013 | IDR716.96 | IDR1,700 |
| July 2013 | IDR843.48 | IDR2,000 |
| June 2013 | IDR927.82 | IDR2,200 |
| May 2013 | IDR1,054.34 | IDR2,500 |
| April 2013 | IDR951.92 | IDR4,200 |
| March 2013 | IDR906.59 | IDR4,000 |
| February 2013 | IDR764.93 | IDR3,375 |
| January 2013 | IDR713.94 | IDR3,150 |
| December 2012 | IDR759.27 | IDR3,350 |
| November 2012 | IDR793.26 | IDR3,500 |
| October 2012 | IDR764.93 | IDR3,375 |
| September 2012 | IDR713.94 | IDR3,150 |
| August 2012 | IDR702.60 | IDR3,100 |
| July 2012 | IDR702.60 | IDR3,100 |
| June 2012 | IDR713.94 | IDR3,150 |
| May 2012 | IDR770.60 | IDR3,400 |
| April 2012 | IDR793.26 | IDR3,500 |
| March 2012 | IDR838.59 | IDR3,700 |
| February 2012 | IDR793.26 | IDR3,500 |
| January 2012 | IDR793.26 | IDR3,500 |
| December 2011 | IDR793.26 | IDR3,500 |
| November 2011 | IDR793.26 | IDR3,500 |
| October 2011 | IDR793.26 | IDR3,500 |
| September 2011 | IDR793.26 | IDR3,500 |
| August 2011 | IDR827.26 | IDR3,650 |
| July 2011 | IDR838.59 | IDR3,700 |
| June 2011 | IDR798.93 | IDR3,525 |
| May 2011 | IDR771.31 | IDR3,550 |
| April 2011 | IDR825.63 | IDR3,800 |
| March 2011 | IDR673.54 | IDR3,100 |
| February 2011 | IDR651.81 | IDR3,000 |
| January 2011 | IDR684.40 | IDR3,150 |
| December 2010 | IDR689.83 | IDR3,175 |
| November 2010 | IDR635.52 | IDR2,925 |
| October 2010 | IDR608.36 | IDR2,800 |
| September 2010 | IDR651.81 | IDR3,000 |
| August 2010 | IDR640.95 | IDR2,950 |
| July 2010 | IDR586.63 | IDR2,700 |
| June 2010 | IDR575.77 | IDR2,650 |
| May 2010 | IDR543.18 | IDR2,500 |
| April 2010 | IDR499.72 | IDR2,300 |
| March 2010 | IDR434.54 | IDR2,000 |
| February 2010 | IDR510.59 | IDR2,350 |
| January 2010 | IDR510.59 | IDR2,350 |
| December 2009 | IDR499.72 | IDR2,300 |
| November 2009 | IDR499.72 | IDR2,300 |
| October 2009 | IDR499.72 | IDR2,300 |
| September 2009 | IDR434.54 | IDR2,000 |
| August 2009 | IDR478 | IDR2,200 |
| July 2009 | IDR499.72 | IDR2,300 |
| June 2009 | IDR554.04 | IDR2,550 |
| May 2009 | IDR399.65 | IDR3,600 |
| April 2009 | IDR344.14 | IDR3,100 |
| March 2009 | IDR355.25 | IDR3,200 |
| February 2009 | IDR355.25 | IDR3,200 |
| January 2009 | IDR355.25 | IDR3,200 |
| December 2008 | IDR388.55 | IDR3,500 |
| November 2008 | IDR399.65 | IDR3,600 |
| October 2008 | IDR399.65 | IDR3,600 |
| September 2008 | IDR366.35 | IDR3,300 |
| August 2008 | IDR333.04 | IDR3,000 |
| July 2008 | IDR266.44 | IDR2,400 |
| June 2008 | IDR266.44 | IDR2,400 |
| May 2008 | IDR325.93 | IDR3,000 |
| April 2008 | IDR298.77 | IDR2,750 |
| March 2008 | IDR304.20 | IDR2,800 |
| February 2008 | IDR325.93 | IDR3,000 |
| January 2008 | IDR304.20 | IDR2,800 |
| December 2007 | IDR342.23 | IDR3,150 |
| November 2007 | IDR353.09 | IDR3,250 |
| October 2007 | IDR339.51 | IDR3,125 |
| September 2007 | IDR391.12 | IDR3,600 |
| August 2007 | IDR336.80 | IDR3,100 |
| July 2007 | IDR347.66 | IDR3,200 |
| June 2007 | IDR347.66 | IDR3,200 |
| May 2007 | IDR320.50 | IDR2,950 |
| April 2007 | IDR325.93 | IDR3,000 |
| March 2007 | IDR217.29 | IDR2,000 |
| February 2007 | IDR228.15 | IDR2,100 |
| January 2007 | IDR222.72 | IDR2,050 |
| December 2006 | IDR228.15 | IDR2,100 |
| November 2006 | IDR244.45 | IDR2,250 |
| October 2006 | IDR249.88 | IDR2,300 |
| September 2006 | IDR252.60 | IDR2,325 |
| August 2006 | IDR236.30 | IDR2,175 |
| July 2006 | IDR263.46 | IDR2,425 |
| June 2006 | IDR249.88 | IDR2,300 |
| May 2006 | IDR260.74 | IDR2,400 |
| April 2006 | IDR260.74 | IDR2,400 |
| March 2006 | IDR228.15 | IDR2,100 |
| February 2006 | IDR225.44 | IDR2,075 |
| January 2006 | IDR233.58 | IDR2,150 |
| December 2005 | IDR222.72 | IDR2,050 |
| November 2005 | IDR244.45 | IDR2,250 |
| October 2005 | IDR205.34 | IDR1,890 |
| September 2005 | IDR194.47 | IDR1,790 |
| August 2005 | IDR649,731.82 | IDR1,000,000 |
| July 2005 | IDR649,731.82 | IDR1,000,000 |
| June 2005 | IDR649,731.82 | IDR1,000,000 |
| May 2005 | IDR649,731.82 | IDR1,000,000 |
| April 2005 | IDR649,731.82 | IDR1,000,000 |
| March 2005 | IDR649,731.82 | IDR1,000,000 |
| February 2005 | IDR649,731.82 | IDR1,000,000 |
| January 2005 | IDR649,731.82 | IDR1,000,000 |
| December 2004 | IDR649,731.82 | IDR1,000,000 |
| November 2004 | IDR649,731.82 | IDR1,000,000 |
| October 2004 | IDR649,731.82 | IDR1,000,000 |
| September 2004 | IDR649,731.82 | IDR1,000,000 |
| August 2004 | IDR649,731.82 | IDR1,000,000 |
| July 2004 | IDR649,731.82 | IDR1,000,000 |
| June 2004 | IDR649,731.82 | IDR1,000,000 |
| May 2004 | IDR649,731.82 | IDR1,000,000 |
| April 2004 | IDR649,731.82 | IDR1,000,000 |
| March 2004 | IDR649,731.82 | IDR1,000,000 |
| January 2004 | IDR649,731.82 | IDR1,000,000 |
| December 2003 | IDR649,731.82 | IDR1,000,000 |
| November 2003 | IDR649,731.82 | IDR1,000,000 |
| October 2003 | IDR649,731.82 | IDR1,000,000 |
| September 2003 | IDR649,731.82 | IDR1,000,000 |
| August 2003 | IDR649,731.82 | IDR1,000,000 |
| July 2003 | IDR649,731.82 | IDR1,000,000 |
| June 2003 | IDR649,731.82 | IDR1,000,000 |
| May 2003 | IDR649,731.82 | IDR1,000,000 |
| April 2003 | IDR649,731.82 | IDR1,000,000 |
| March 2003 | IDR649,731.82 | IDR1,000,000 |
| February 2003 | IDR649,731.82 | IDR1,000,000 |
| January 2003 | IDR649,731.82 | IDR1,000,000 |
| December 2002 | IDR649,731.82 | IDR1,000,000 |
| November 2002 | IDR649,731.82 | IDR1,000,000 |
| October 2002 | IDR649,731.82 | IDR1,000,000 |
| September 2002 | IDR649,731.82 | IDR1,000,000 |
| August 2002 | IDR649,731.82 | IDR1,000,000 |
| July 2002 | IDR649,731.82 | IDR1,000,000 |
| June 2002 | IDR649,731.82 | IDR1,000,000 |
| May 2002 | IDR649,731.82 | IDR1,000,000 |
| April 2002 | IDR649,731.82 | IDR1,000,000 |
| March 2002 | IDR649,731.82 | IDR1,000,000 |
| December 2001 | IDR649,731.82 | IDR1,000,000 |
| November 2001 | IDR649,731.82 | IDR1,000,000 |
| October 2001 | IDR649,731.82 | IDR1,000,000 |
| September 2001 | IDR649,731.82 | IDR1,000,000 |
| August 2001 | IDR649,731.82 | IDR1,000,000 |
| July 2001 | IDR649,731.82 | IDR1,000,000 |
| June 2001 | IDR649,731.82 | IDR1,000,000 |
| May 2001 | IDR649,731.82 | IDR1,000,000 |
| April 2001 | IDR649,731.82 | IDR1,000,000 |
| March 2001 | IDR649,731.82 | IDR1,000,000 |
| February 2001 | IDR649,731.82 | IDR1,000,000 |
| January 2001 | IDR649,731.82 | IDR1,000,000 |
| December 2000 | IDR649,731.82 | IDR1,000,000 |
| November 2000 | IDR649,731.82 | IDR1,000,000 |
| October 2000 | IDR649,731.82 | IDR1,000,000 |
| September 2000 | IDR649,731.82 | IDR1,000,000 |
| August 2000 | IDR649,731.82 | IDR1,000,000 |
| July 2000 | IDR649,731.82 | IDR1,000,000 |
| June 2000 | IDR649,731.82 | IDR1,000,000 |
| May 2000 | IDR649,731.82 | IDR1,000,000 |
| April 2000 | IDR649,731.82 | IDR1,000,000 |
MEGA.JK
Price: IDR5,150
52 week price:
Dividend Yield: 4.22%
5-year range yield:
Forward Dividend Yield: 4.06%
Payout Ratio: 69.94%
Payout Ratio Range:
Dividend Per Share: 209.30 IDR
Earnings Per Share: 299.25 IDR
P/E Ratio: 17.54
Exchange: JKT
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 61.6 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%