Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 100.00 | 102.00 | 96.000 | 98.000 | 98.000 | 7,687,800 |
| 2022-02-04 | 96.000 | 104.00 | 94.000 | 98.000 | 98.000 | 29,447,500 |
| 2022-02-03 | 93.000 | 99.000 | 93.000 | 96.000 | 96.000 | 5,287,600 |
| 2022-02-02 | 94.000 | 100.00 | 93.000 | 94.000 | 94.000 | 9,423,600 |
| 2022-01-31 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 2,010,500 |
| 2022-01-28 | 96.000 | 99.000 | 94.000 | 94.000 | 94.000 | 4,262,800 |
| 2022-01-27 | 94.000 | 101.00 | 90.000 | 95.000 | 95.000 | 11,925,300 |
| 2022-01-26 | 98.000 | 100.00 | 92.000 | 93.000 | 93.000 | 6,024,500 |
| 2022-01-25 | 104.00 | 105.00 | 97.000 | 98.000 | 98.000 | 8,237,200 |
| 2022-01-24 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,483,000 |
| 2022-01-21 | 104.00 | 110.00 | 104.00 | 105.00 | 105.00 | 10,661,400 |
| 2022-01-20 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,557,200 |
| 2022-01-19 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 5,265,800 |
| 2022-01-18 | 104.00 | 111.00 | 104.00 | 104.00 | 104.00 | 15,271,100 |
| 2022-01-17 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 6,799,900 |
| 2022-01-14 | 105.00 | 111.00 | 103.00 | 104.00 | 104.00 | 41,252,800 |
| 2022-01-13 | 103.00 | 109.00 | 102.00 | 105.00 | 105.00 | 11,683,900 |
| 2022-01-12 | 108.00 | 114.00 | 102.00 | 103.00 | 103.00 | 31,487,900 |
| 2022-01-11 | 116.00 | 117.00 | 108.00 | 108.00 | 108.00 | 19,972,100 |
| 2022-01-10 | 97.000 | 123.00 | 97.000 | 116.00 | 116.00 | 140,121,700 |
| 2022-01-07 | 102.00 | 107.00 | 102.00 | 102.00 | 102.00 | 2,535,700 |
| 2022-01-06 | 104.00 | 109.00 | 102.00 | 103.00 | 103.00 | 9,655,700 |
| 2022-01-05 | 101.00 | 109.00 | 101.00 | 104.00 | 104.00 | 11,633,400 |
| 2022-01-04 | 99.000 | 110.00 | 99.000 | 107.00 | 107.00 | 6,742,200 |
| 2022-01-03 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,059,100 |
| 2021-12-30 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,694,700 |
| 2021-12-29 | 112.00 | 115.00 | 107.00 | 109.00 | 109.00 | 23,206,300 |
| 2021-12-28 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 22,950,600 |
| 2021-12-27 | 102.00 | 113.00 | 102.00 | 108.00 | 108.00 | 17,015,900 |
| 2021-12-24 | 105.00 | 112.00 | 105.00 | 108.00 | 108.00 | 16,571,200 |
| 2021-12-23 | 99.000 | 113.00 | 99.000 | 107.00 | 107.00 | 12,156,000 |
| 2021-12-22 | 100.00 | 110.00 | 100.00 | 106.00 | 106.00 | 2,575,300 |
| 2021-12-21 | 111.00 | 111.00 | 104.00 | 106.00 | 106.00 | 6,765,300 |
| 2021-12-20 | 113.00 | 115.00 | 106.00 | 106.00 | 106.00 | 10,914,600 |
| 2021-12-17 | 111.00 | 117.00 | 109.00 | 112.00 | 112.00 | 17,868,700 |
| 2021-12-16 | 116.00 | 116.00 | 107.00 | 110.00 | 110.00 | 3,488,200 |
| 2021-12-15 | 119.00 | 119.00 | 109.00 | 109.00 | 109.00 | 2,839,000 |
| 2021-12-14 | 121.00 | 121.00 | 111.00 | 113.00 | 113.00 | 11,020,000 |
| 2021-12-13 | 107.00 | 117.00 | 105.00 | 115.00 | 115.00 | 18,868,200 |
| 2021-12-10 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 3,002,800 |
| 2021-12-09 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,532,600 |
| 2021-12-08 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,421,900 |
| 2021-12-07 | 108.00 | 110.00 | 102.00 | 105.00 | 105.00 | 5,517,100 |
| 2021-12-06 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | 1,431,500 |
| 2021-12-03 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 2,227,300 |
| 2021-12-02 | 106.00 | 112.00 | 105.00 | 108.00 | 108.00 | 4,256,600 |
| 2021-12-01 | 111.00 | 112.00 | 101.00 | 105.00 | 105.00 | 9,537,800 |
| 2021-11-30 | 107.00 | 114.00 | 104.00 | 106.00 | 106.00 | 9,628,700 |
| 2021-11-29 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 3,411,000 |
| 2021-11-26 | 113.00 | 114.00 | 107.00 | 109.00 | 109.00 | 3,185,200 |
| 2021-11-25 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 3,031,000 |
| 2021-11-24 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | 6,753,700 |
| 2021-11-23 | 118.00 | 123.00 | 115.00 | 117.00 | 117.00 | 21,833,900 |
| 2021-11-22 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,019,800 |
| 2021-11-19 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 6,329,300 |
| 2021-11-18 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 2,438,600 |
| 2021-11-17 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 3,833,300 |
| 2021-11-16 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 3,546,700 |
| 2021-11-15 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 24,036,700 |
| 2021-11-12 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3,436,400 |
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.