What is the all time high of MEGA?

PT Bank Mega Tbk (MEGA) closed at its highest ever adjusted price, IDR 3,243, on Mar 10, 2022. Its lowest close was IDR 92.45 on Oct 4, 2005.

How much has MEGA returned over the last 10 years?

+208.0% in price terms from the close ten years before Sep 28, 2026, which is +11.9% a year compounded. Over one year the return is +18.5%; over five years +1.8%.

What was the worst drawdown in MEGA history?

-52.0% from the Mar 10, 2022 peak to the Sep 4, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MEGA historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MEGA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MEGA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MEGA?

Among complete calendar years, 2015 was the best at +64.8% and 2016 the worst at -20.2%, measured close to close.

IDX · MEGA · stock

PT Bank Mega Tbk (MEGA) stock price history

Every IDX trading session of PT Bank Mega Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MEGA data, free key Year by year table

MEGA adjusted close, 2005 to 2026

MEGAPT Bank Mega Tbk

IDR 1,895+18.5% over one year

IDR 3,243
All time high, 2022: IDR 3,100
52 week high, IDR 1,521 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

MEGA key facts

PT Bank Mega Tbk (MEGA) closed at IDR 1,895 on Sep 28, 2026 on IDX.
MEGA's all time high close is IDR 3,243, set on Mar 10, 2022; its all time low close is IDR 92.45 on Oct 4, 2005.
MEGA's 52 week range is IDR 1,521 to IDR 3,100.
MEGA returned +18.5% over the year to Sep 28, 2026 and +1.8% over five years.
Over ten years MEGA returned +208%, +11.9% a year compounded.
MEGA's deepest drawdown was -52.0% from Mar 10, 2022 to Sep 4, 2025.
DataCedar holds 5,168 daily sessions of MEGA history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MEGA price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MEGA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.8%
3 months	-7.1%
6 months	-16.3%
Year to date	+19.6%
1 year	+18.5%
3 years	-20.6%
5 years	+1.8%
10 years	+208.0%
Since Sep 29, 2005	+1,914%
Compound annual growth, 21.0 years	+15.4%

MEGA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 3,243 on Mar 10, 2022
All time low close: IDR 92.45 on Oct 4, 2005
52 week high: IDR 3,100 on Apr 10, 2026
52 week low: IDR 1,521 on Jan 29, 2026
Deepest drawdown: -52.0% from Mar 10, 2022 to Sep 4, 2025, not yet recovered
Best single session: +29.2% on Aug 6, 2008
Worst single session: -24.3% on May 19, 2010
Volatility, 1 year annualised: 54.2%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2005: 20.1×
Best calendar year: 2015, +65%
Worst calendar year: 2016, -20%

MEGA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,584	IDR 3,100	IDR 1,521	IDR 1,895	+19.6%	39.9M	178
2025	IDR 1,951	IDR 1,956	IDR 1,414	IDR 1,584	-18.6%	30.6M	236
2024	IDR 2,398	IDR 2,568	IDR 1,885	IDR 1,946	-15.6%	18.3M	237
2023	IDR 2,342	IDR 2,820	IDR 2,190	IDR 2,307	+0.8%	26.2M	239
2022	IDR 1,972	IDR 3,340	IDR 1,937	IDR 2,288	+16.0%	23.7M	246
2021	IDR 1,585	IDR 3,469	IDR 1,585	IDR 1,972	+21.0%	34.4M	247
2020	IDR 1,412	IDR 1,800	IDR 1,103	IDR 1,630	+16.3%	7M	242
2019	IDR 1,060	IDR 1,515	IDR 1,015	IDR 1,401	+32.1%	723K	258
2018	IDR 704.06	IDR 1,104	IDR 548.07	IDR 1,060	+50.6%	2.3M	261
2017	IDR 522.92	IDR 704.06	IDR 410.14	IDR 704.06	+34.6%	15.6M	254
2016	IDR 655.20	IDR 727.99	IDR 514.72	IDR 522.92	-20.2%	470.5K	246
2015	IDR 397.51	IDR 690.21	IDR 383.60	IDR 655.20	+64.8%	14.7M	245
2014	IDR 407.45	IDR 496.89	IDR 377.63	IDR 397.51	-2.4%	24.3M	244
2013	IDR 380.04	IDR 589.91	IDR 318.01	IDR 407.45	+7.2%	13.2M	244
2012	IDR 397.06	IDR 419.74	IDR 328.99	IDR 380.04	-4.3%	6.7M	246
2011	IDR 345.29	IDR 428.25	IDR 283.61	IDR 397.06	+15.0%	7M	247
2010	IDR 250.13	IDR 380.63	IDR 217.50	IDR 345.29	+38.0%	10.6M	245
2009	IDR 194.48	IDR 293.63	IDR 166.70	IDR 250.13	+28.6%	3.7M	244
2008	IDR 171.30	IDR 200.04	IDR 133.36	IDR 194.48	+13.5%	7.9M	239
2007	IDR 114.20	IDR 228.39	IDR 108.76	IDR 171.30	+50.0%	17.3M	247
2006	IDR 111.48	IDR 134.59	IDR 108.76	IDR 114.20	+2.4%	50.2M	259
2005	IDR 94.08	IDR 122.35	IDR 92.45	IDR 111.48	n/a	5.2M	64

MEGA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,895	-3.3%
August 2026	IDR 1,960	-0.5%
July 2026	IDR 1,970	+0.3%
June 2026	IDR 1,965	+9.2%
May 2026	IDR 1,800	-18.6%
April 2026	IDR 2,210	+0.6%
March 2026	IDR 2,198	-2.2%
February 2026	IDR 2,246	+41.3%
January 2026	IDR 1,589	+0.3%
December 2025	IDR 1,584	-2.7%
November 2025	IDR 1,628	+2.7%
October 2025	IDR 1,584	+0.3%

About the MEGA data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MEGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MDLA PT Medela Potentia Tbk
MDLN PT Modernland Realty Tbk
MEDC PT Medco Energi Internasional Tbk
MEDS PT Hetzer Medical Indonesia Tbk
MEJA PT Harta Djaya Karya Tbk
MERI PT Merry Riana Edukasi Tbk
MERK PT Merck Tbk
MGLV PT NexAI Digital Infrastruktur Tbk

Browse IDX

Historical data guides

Common questions

MEGA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market