Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 91.000 | 94.000 | 91.000 | 94.000 | 94.000 | 963,500 |
| 2022-05-12 | 93.000 | 99.000 | 91.000 | 91.000 | 91.000 | 5,503,200 |
| 2022-05-11 | 97.000 | 99.000 | 93.000 | 93.000 | 93.000 | 4,357,800 |
| 2022-05-10 | 93.000 | 103.00 | 90.000 | 95.000 | 95.000 | 16,492,000 |
| 2022-05-09 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 364,000 |
| 2022-04-28 | 91.000 | 94.000 | 91.000 | 92.000 | 92.000 | 403,000 |
| 2022-04-27 | 93.000 | 96.000 | 91.000 | 91.000 | 91.000 | 6,234,700 |
| 2022-04-26 | 96.000 | 97.000 | 93.000 | 93.000 | 93.000 | 1,467,800 |
| 2022-04-25 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 567,000 |
| 2022-04-22 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 765,100 |
| 2022-04-21 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 1,012,800 |
| 2022-04-20 | 97.000 | 102.00 | 96.000 | 97.000 | 97.000 | 2,026,000 |
| 2022-04-19 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 874,400 |
| 2022-04-18 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 505,000 |
| 2022-04-14 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 1,938,800 |
| 2022-04-13 | 98.000 | 104.00 | 95.000 | 99.000 | 99.000 | 5,131,000 |
| 2022-04-12 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 1,788,300 |
| 2022-04-11 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 1,527,700 |
| 2022-04-08 | 99.000 | 114.00 | 99.000 | 103.00 | 103.00 | 14,292,600 |
| 2022-04-07 | 100.00 | 102.00 | 96.000 | 99.000 | 99.000 | 2,492,100 |
| 2022-04-06 | 104.00 | 105.00 | 99.000 | 99.000 | 99.000 | 3,515,900 |
| 2022-04-05 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 692,100 |
| 2022-04-04 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 5,128,100 |
| 2022-04-01 | 105.00 | 111.00 | 104.00 | 104.00 | 104.00 | 6,929,600 |
| 2022-03-31 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 4,817,600 |
| 2022-03-30 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 2,562,800 |
| 2022-03-29 | 105.00 | 111.00 | 105.00 | 107.00 | 107.00 | 3,071,400 |
| 2022-03-28 | 108.00 | 112.00 | 106.00 | 109.00 | 109.00 | 6,248,400 |
| 2022-03-25 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 13,122,100 |
| 2022-03-24 | 110.00 | 116.00 | 105.00 | 116.00 | 116.00 | 20,323,200 |
| 2022-03-23 | 106.00 | 113.00 | 101.00 | 107.00 | 107.00 | 37,345,800 |
| 2022-03-22 | 100.00 | 109.00 | 99.000 | 106.00 | 106.00 | 26,096,600 |
| 2022-03-21 | 101.00 | 103.00 | 97.000 | 99.000 | 99.000 | 6,166,200 |
| 2022-03-18 | 95.000 | 104.00 | 95.000 | 99.000 | 99.000 | 18,672,000 |
| 2022-03-17 | 95.000 | 98.000 | 91.000 | 94.000 | 94.000 | 10,171,900 |
| 2022-03-16 | 97.000 | 102.00 | 92.000 | 94.000 | 94.000 | 23,444,400 |
| 2022-03-15 | 87.000 | 111.00 | 87.000 | 96.000 | 96.000 | 102,922,100 |
| 2022-03-14 | 86.000 | 94.000 | 86.000 | 91.000 | 91.000 | 858,300 |
| 2022-03-11 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 722,200 |
| 2022-03-10 | 91.000 | 95.000 | 90.000 | 91.000 | 91.000 | 2,605,300 |
| 2022-03-09 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 550,000 |
| 2022-03-08 | 93.000 | 94.000 | 90.000 | 92.000 | 92.000 | 1,156,200 |
| 2022-03-07 | 93.000 | 96.000 | 91.000 | 93.000 | 93.000 | 1,572,100 |
| 2022-03-04 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 894,800 |
| 2022-03-02 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,222,100 |
| 2022-03-01 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 1,795,200 |
| 2022-02-25 | 93.000 | 98.000 | 91.000 | 95.000 | 95.000 | 3,108,900 |
| 2022-02-24 | 98.000 | 101.00 | 92.000 | 93.000 | 93.000 | 7,628,100 |
| 2022-02-23 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 2,673,800 |
| 2022-02-22 | 101.00 | 105.00 | 98.000 | 98.000 | 98.000 | 12,902,900 |
| 2022-02-21 | 103.00 | 104.00 | 98.000 | 100.00 | 100.00 | 5,239,000 |
| 2022-02-18 | 96.000 | 108.00 | 96.000 | 103.00 | 103.00 | 52,523,600 |
| 2022-02-17 | 96.000 | 100.00 | 95.000 | 97.000 | 97.000 | 3,912,900 |
| 2022-02-16 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 1,088,600 |
| 2022-02-15 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 1,698,500 |
| 2022-02-14 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 3,431,600 |
| 2022-02-11 | 97.000 | 101.00 | 97.000 | 97.000 | 97.000 | 3,731,500 |
| 2022-02-10 | 96.000 | 102.00 | 96.000 | 98.000 | 98.000 | 9,671,900 |
| 2022-02-09 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 2,760,300 |
| 2022-02-08 | 96.000 | 101.00 | 96.000 | 98.000 | 98.000 | 4,265,000 |
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.