Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 113.00 | 121.00 | 113.00 | 118.00 | 118.00 | 5,887,200 |
| 2022-08-09 | 122.00 | 129.00 | 119.00 | 119.00 | 119.00 | 19,463,400 |
| 2022-08-08 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 5,803,800 |
| 2022-08-05 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 10,236,600 |
| 2022-08-04 | 118.00 | 122.00 | 117.00 | 121.00 | 121.00 | 9,373,700 |
| 2022-08-03 | 115.00 | 123.00 | 114.00 | 118.00 | 118.00 | 13,479,100 |
| 2022-08-02 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 7,399,600 |
| 2022-08-01 | 127.00 | 134.00 | 120.00 | 121.00 | 121.00 | 64,089,200 |
| 2022-07-29 | 122.00 | 128.00 | 120.00 | 126.00 | 126.00 | 31,852,800 |
| 2022-07-28 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 11,267,400 |
| 2022-07-27 | 127.00 | 129.00 | 119.00 | 120.00 | 120.00 | 22,024,800 |
| 2022-07-26 | 132.00 | 133.00 | 123.00 | 127.00 | 127.00 | 29,390,100 |
| 2022-07-25 | 107.00 | 133.00 | 107.00 | 131.00 | 131.00 | 99,688,500 |
| 2022-07-22 | 122.00 | 128.00 | 113.00 | 113.00 | 113.00 | 56,572,500 |
| 2022-07-21 | 118.00 | 122.00 | 113.00 | 121.00 | 121.00 | 48,432,000 |
| 2022-07-20 | 108.00 | 118.00 | 103.00 | 118.00 | 118.00 | 69,211,800 |
| 2022-07-19 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | 12,229,400 |
| 2022-07-18 | 102.00 | 106.00 | 95.000 | 102.00 | 102.00 | 20,016,600 |
| 2022-07-15 | 104.00 | 106.00 | 102.00 | 102.00 | 102.00 | 18,866,800 |
| 2022-07-14 | 117.00 | 119.00 | 109.00 | 109.00 | 109.00 | 26,981,100 |
| 2022-07-13 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 10,100,800 |
| 2022-07-12 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | 20,619,500 |
| 2022-07-11 | 117.00 | 120.00 | 113.00 | 118.00 | 118.00 | 25,337,200 |
| 2022-07-08 | 113.00 | 123.00 | 112.00 | 117.00 | 117.00 | 80,141,400 |
| 2022-07-07 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 43,830,900 |
| 2022-07-06 | 118.00 | 124.00 | 109.00 | 111.00 | 111.00 | 75,938,500 |
| 2022-07-05 | 115.00 | 120.00 | 109.00 | 113.00 | 113.00 | 51,092,600 |
| 2022-07-04 | 117.00 | 123.00 | 115.00 | 115.00 | 115.00 | 21,957,700 |
| 2022-07-01 | 132.00 | 148.00 | 123.00 | 123.00 | 123.00 | 317,823,300 |
| 2022-06-30 | 121.00 | 136.00 | 113.00 | 132.00 | 132.00 | 102,756,500 |
| 2022-06-29 | 122.00 | 141.00 | 121.00 | 121.00 | 121.00 | 205,996,300 |
| 2022-06-28 | 139.00 | 149.00 | 130.00 | 130.00 | 130.00 | 276,019,800 |
| 2022-06-27 | 102.00 | 139.00 | 99.000 | 139.00 | 139.00 | 348,936,500 |
| 2022-06-24 | 106.00 | 124.00 | 99.000 | 103.00 | 103.00 | 162,303,600 |
| 2022-06-23 | 100.00 | 105.00 | 98.000 | 104.00 | 104.00 | 12,096,500 |
| 2022-06-22 | 104.00 | 110.00 | 96.000 | 99.000 | 99.000 | 51,354,500 |
| 2022-06-21 | 96.000 | 116.00 | 95.000 | 102.00 | 102.00 | 110,653,200 |
| 2022-06-20 | 94.000 | 95.000 | 93.000 | 95.000 | 95.000 | 811,200 |
| 2022-06-17 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 522,000 |
| 2022-06-16 | 94.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,914,800 |
| 2022-06-15 | 96.000 | 101.00 | 94.000 | 94.000 | 94.000 | 6,057,700 |
| 2022-06-14 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 755,000 |
| 2022-06-13 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 968,900 |
| 2022-06-10 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,196,100 |
| 2022-06-09 | 97.000 | 99.000 | 96.000 | 96.000 | 96.000 | 1,432,800 |
| 2022-06-08 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 3,674,700 |
| 2022-06-07 | 95.000 | 100.00 | 94.000 | 96.000 | 96.000 | 5,781,700 |
| 2022-06-06 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,750,400 |
| 2022-06-03 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 684,100 |
| 2022-06-02 | 93.000 | 96.000 | 93.000 | 94.000 | 94.000 | 1,396,800 |
| 2022-05-31 | 94.000 | 98.000 | 93.000 | 93.000 | 93.000 | 3,487,500 |
| 2022-05-30 | 93.000 | 102.00 | 92.000 | 93.000 | 93.000 | 11,503,200 |
| 2022-05-27 | 93.000 | 96.000 | 92.000 | 93.000 | 93.000 | 848,100 |
| 2022-05-25 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 698,400 |
| 2022-05-24 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 745,100 |
| 2022-05-23 | 93.000 | 96.000 | 92.000 | 94.000 | 94.000 | 1,930,300 |
| 2022-05-20 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,038,200 |
| 2022-05-19 | 90.000 | 96.000 | 90.000 | 92.000 | 92.000 | 3,666,800 |
| 2022-05-18 | 91.000 | 94.000 | 91.000 | 92.000 | 92.000 | 678,500 |
| 2022-05-17 | 90.000 | 95.000 | 90.000 | 93.000 | 93.000 | 602,200 |
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.