Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 87.000 | 96.000 | 87.000 | 92.000 | 92.000 | 7,100,500 |
| 2022-11-02 | 123.00 | 123.00 | 88.000 | 92.000 | 92.000 | 7,997,800 |
| 2022-11-01 | 101.00 | 102.00 | 93.000 | 93.000 | 93.000 | 18,701,000 |
| 2022-10-31 | 87.000 | 110.00 | 86.000 | 100.00 | 100.00 | 18,514,700 |
| 2022-10-28 | 85.000 | 93.000 | 85.000 | 90.000 | 90.000 | 15,558,600 |
| 2022-10-27 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 1,164,200 |
| 2022-10-26 | 87.000 | 89.000 | 86.000 | 87.000 | 87.000 | 898,100 |
| 2022-10-25 | 86.000 | 89.000 | 86.000 | 87.000 | 87.000 | 1,320,200 |
| 2022-10-24 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 2,259,700 |
| 2022-10-21 | 85.000 | 89.000 | 85.000 | 86.000 | 86.000 | 9,372,800 |
| 2022-10-20 | 86.000 | 90.000 | 84.000 | 86.000 | 86.000 | 17,509,900 |
| 2022-10-19 | 87.000 | 87.000 | 84.000 | 84.000 | 84.000 | 791,900 |
| 2022-10-18 | 87.000 | 87.000 | 80.000 | 84.000 | 84.000 | 3,082,100 |
| 2022-10-17 | 91.000 | 91.000 | 81.000 | 82.000 | 82.000 | 7,281,600 |
| 2022-10-14 | 88.000 | 91.000 | 86.000 | 86.000 | 86.000 | 2,836,400 |
| 2022-10-13 | 93.000 | 93.000 | 87.000 | 88.000 | 88.000 | 2,808,900 |
| 2022-10-12 | 94.000 | 95.000 | 89.000 | 90.000 | 90.000 | 6,371,000 |
| 2022-10-11 | 95.000 | 99.000 | 94.000 | 94.000 | 94.000 | 8,273,900 |
| 2022-10-10 | 97.000 | 102.00 | 93.000 | 95.000 | 95.000 | 30,115,800 |
| 2022-10-07 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 1,659,700 |
| 2022-10-06 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 2,904,500 |
| 2022-10-05 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 1,489,300 |
| 2022-10-04 | 98.000 | 102.00 | 95.000 | 96.000 | 96.000 | 10,998,500 |
| 2022-10-03 | 100.00 | 102.00 | 95.000 | 97.000 | 97.000 | 8,266,100 |
| 2022-09-30 | 102.00 | 102.00 | 95.000 | 98.000 | 98.000 | 6,073,200 |
| 2022-09-29 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3,855,100 |
| 2022-09-28 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 2,997,500 |
| 2022-09-27 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 2,739,600 |
| 2022-09-26 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 4,680,300 |
| 2022-09-23 | 103.00 | 109.00 | 101.00 | 104.00 | 104.00 | 9,408,300 |
| 2022-09-22 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 4,800,400 |
| 2022-09-21 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,621,100 |
| 2022-09-20 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | 2,445,200 |
| 2022-09-19 | 106.00 | 110.00 | 104.00 | 106.00 | 106.00 | 5,342,900 |
| 2022-09-16 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 8,632,500 |
| 2022-09-15 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 7,150,300 |
| 2022-09-14 | 110.00 | 119.00 | 109.00 | 111.00 | 111.00 | 58,462,300 |
| 2022-09-13 | 107.00 | 116.00 | 106.00 | 114.00 | 114.00 | 30,992,800 |
| 2022-09-12 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 3,422,500 |
| 2022-09-09 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 5,655,800 |
| 2022-09-08 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | 11,135,300 |
| 2022-09-07 | 106.00 | 117.00 | 106.00 | 114.00 | 114.00 | 32,090,700 |
| 2022-09-06 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 3,895,300 |
| 2022-09-05 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 2,519,300 |
| 2022-09-02 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,388,700 |
| 2022-09-01 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 2,853,500 |
| 2022-08-31 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,714,000 |
| 2022-08-30 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,794,100 |
| 2022-08-29 | 108.00 | 114.00 | 107.00 | 109.00 | 109.00 | 2,893,800 |
| 2022-08-26 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 4,189,900 |
| 2022-08-25 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 8,457,600 |
| 2022-08-24 | 105.00 | 119.00 | 104.00 | 113.00 | 113.00 | 38,384,400 |
| 2022-08-23 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 4,783,000 |
| 2022-08-22 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | 5,688,000 |
| 2022-08-19 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | 6,951,200 |
| 2022-08-18 | 117.00 | 118.00 | 113.00 | 115.00 | 115.00 | 3,630,800 |
| 2022-08-16 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,962,400 |
| 2022-08-15 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 3,974,100 |
| 2022-08-12 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3,157,800 |
| 2022-08-11 | 118.00 | 123.00 | 117.00 | 118.00 | 118.00 | 6,828,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.