Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 4,434,600 |
| 2026-07-24 | 103.00 | 109.00 | 100.00 | 103.00 | 103.00 | 30,664,900 |
| 2026-07-23 | 101.00 | 111.00 | 91.000 | 102.00 | 102.00 | 34,781,900 |
| 2026-07-22 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,301,300 |
| 2026-07-21 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 7,212,300 |
| 2026-07-20 | 98.000 | 101.00 | 97.000 | 99.000 | 99.000 | 8,410,100 |
| 2026-07-17 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 2,859,500 |
| 2026-07-16 | 96.000 | 100.00 | 95.000 | 97.000 | 97.000 | 7,366,400 |
| 2026-07-15 | 96.000 | 98.000 | 94.000 | 95.000 | 95.000 | 3,285,400 |
| 2026-07-14 | 97.000 | 97.000 | 93.000 | 95.000 | 95.000 | 8,286,600 |
| 2026-07-13 | 91.000 | 109.00 | 89.000 | 95.000 | 95.000 | 105,014,800 |
| 2026-07-10 | 91.000 | 92.000 | 89.000 | 91.000 | 91.000 | 2,964,000 |
| 2026-07-09 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 3,521,500 |
| 2026-07-08 | 93.000 | 93.000 | 88.000 | 91.000 | 91.000 | 2,915,700 |
| 2026-07-07 | 91.000 | 95.000 | 90.000 | 93.000 | 93.000 | 5,259,600 |
| 2026-07-06 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 2,509,200 |
| 2026-07-03 | 87.000 | 91.000 | 87.000 | 89.000 | 89.000 | 2,452,300 |
| 2026-07-02 | 88.000 | 91.000 | 86.000 | 88.000 | 88.000 | 3,697,200 |
| 2026-07-01 | 89.000 | 91.000 | 83.000 | 88.000 | 88.000 | 7,832,700 |
| 2026-06-30 | 92.000 | 92.000 | 88.000 | 89.000 | 89.000 | 2,645,200 |
| 2026-06-29 | 94.000 | 95.000 | 91.000 | 91.000 | 91.000 | 1,659,800 |
| 2026-06-26 | 96.000 | 96.000 | 92.000 | 94.000 | 94.000 | 1,636,200 |
| 2026-06-25 | 93.000 | 97.000 | 93.000 | 96.000 | 96.000 | 3,042,000 |
| 2026-06-24 | 98.000 | 99.000 | 93.000 | 95.000 | 95.000 | 3,145,800 |
| 2026-06-23 | 98.000 | 107.00 | 96.000 | 98.000 | 98.000 | 20,861,500 |
| 2026-06-22 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,296,600 |
| 2026-06-19 | 98.000 | 101.00 | 97.000 | 98.000 | 98.000 | 2,750,200 |
| 2026-06-18 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 2,034,700 |
| 2026-06-17 | 101.00 | 103.00 | 99.000 | 99.000 | 99.000 | 4,019,800 |
| 2026-06-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-06-15 | 98.000 | 102.00 | 94.000 | 100.00 | 100.00 | 8,288,000 |
| 2026-06-12 | 94.000 | 100.00 | 94.000 | 97.000 | 97.000 | 5,406,200 |
| 2026-06-11 | 96.000 | 100.00 | 94.000 | 96.000 | 96.000 | 8,532,800 |
| 2026-06-10 | 94.000 | 98.000 | 93.000 | 97.000 | 97.000 | 9,882,700 |
| 2026-06-09 | 90.000 | 97.000 | 90.000 | 93.000 | 93.000 | 10,462,400 |
| 2026-06-08 | 104.00 | 104.00 | 92.000 | 92.000 | 92.000 | 12,029,700 |
| 2026-06-05 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 10,873,500 |
| 2026-06-04 | 112.00 | 128.00 | 106.00 | 109.00 | 109.00 | 111,460,100 |
| 2026-06-03 | 115.00 | 125.00 | 101.00 | 110.00 | 110.00 | 39,407,000 |
| 2026-06-02 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 9,068,900 |
| 2026-06-01 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-05-29 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 9,181,700 |
| 2026-05-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-05-26 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | 21,148,400 |
| 2026-05-25 | 114.00 | 120.00 | 113.00 | 120.00 | 120.00 | 19,540,200 |
| 2026-05-22 | 113.00 | 128.00 | 110.00 | 114.00 | 114.00 | 37,060,900 |
| 2026-05-21 | 129.00 | 136.00 | 112.00 | 114.00 | 114.00 | 80,360,000 |
| 2026-05-20 | 119.00 | 148.00 | 105.00 | 128.00 | 128.00 | 212,604,000 |
| 2026-05-19 | 123.00 | 130.00 | 114.00 | 120.00 | 120.00 | 38,782,500 |
| 2026-05-18 | 128.00 | 129.00 | 113.00 | 122.00 | 122.00 | 22,149,800 |
| 2026-05-15 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-14 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-13 | 131.00 | 139.00 | 125.00 | 127.00 | 127.00 | 37,763,300 |
| 2026-05-12 | 175.00 | 192.00 | 141.00 | 141.00 | 141.00 | 507,720,400 |
| 2026-05-11 | 131.00 | 193.00 | 127.00 | 165.00 | 165.00 | 505,307,800 |
| 2026-05-08 | 110.00 | 148.00 | 109.00 | 148.00 | 148.00 | 182,989,500 |
| 2026-05-07 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 2,069,500 |
| 2026-05-06 | 109.00 | 117.00 | 109.00 | 112.00 | 112.00 | 9,563,000 |
| 2026-05-05 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,038,000 |
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.