Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 3,093,300 |
| 2026-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-30 | 111.00 | 113.00 | 107.00 | 108.00 | 108.00 | 2,148,100 |
| 2026-04-29 | 109.00 | 117.00 | 103.00 | 112.00 | 112.00 | 13,668,400 |
| 2026-04-28 | 109.00 | 115.00 | 106.00 | 110.00 | 110.00 | 6,511,300 |
| 2026-04-27 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 2,670,200 |
| 2026-04-24 | 112.00 | 114.00 | 103.00 | 105.00 | 105.00 | 5,268,800 |
| 2026-04-23 | 113.00 | 116.00 | 109.00 | 110.00 | 110.00 | 8,774,400 |
| 2026-04-22 | 114.00 | 132.00 | 110.00 | 115.00 | 115.00 | 98,701,500 |
| 2026-04-21 | 109.00 | 114.00 | 100.00 | 112.00 | 112.00 | 8,688,000 |
| 2026-04-20 | 105.00 | 111.00 | 96.000 | 108.00 | 108.00 | 13,776,400 |
| 2026-04-17 | 111.00 | 112.00 | 106.00 | 106.00 | 106.00 | 7,270,000 |
| 2026-04-16 | 108.00 | 117.00 | 106.00 | 111.00 | 111.00 | 62,976,200 |
| 2026-04-15 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,260,600 |
| 2026-04-14 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 8,801,200 |
| 2026-04-13 | 102.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4,585,600 |
| 2026-04-10 | 103.00 | 104.00 | 93.000 | 101.00 | 101.00 | 11,490,100 |
| 2026-04-09 | 104.00 | 109.00 | 101.00 | 103.00 | 103.00 | 12,279,100 |
| 2026-04-08 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | 12,054,300 |
| 2026-04-07 | 96.000 | 119.00 | 96.000 | 105.00 | 105.00 | 52,652,100 |
| 2026-04-06 | 93.000 | 105.00 | 91.000 | 96.000 | 96.000 | 27,639,200 |
| 2026-04-02 | 95.000 | 97.000 | 93.000 | 93.000 | 93.000 | 1,698,700 |
| 2026-04-01 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 7,756,100 |
| 2026-03-31 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 5,621,600 |
| 2026-03-30 | 92.000 | 98.000 | 92.000 | 95.000 | 95.000 | 5,686,100 |
| 2026-03-27 | 94.000 | 104.00 | 92.000 | 94.000 | 94.000 | 17,359,700 |
| 2026-03-26 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 1,373,400 |
| 2026-03-25 | 90.000 | 99.000 | 89.000 | 95.000 | 95.000 | 6,767,400 |
| 2026-03-17 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 4,483,200 |
| 2026-03-16 | 92.000 | 98.000 | 89.000 | 90.000 | 90.000 | 7,884,100 |
| 2026-03-13 | 93.000 | 102.00 | 92.000 | 92.000 | 92.000 | 15,488,200 |
| 2026-03-12 | 96.000 | 97.000 | 92.000 | 93.000 | 93.000 | 5,592,600 |
| 2026-03-11 | 95.000 | 115.00 | 94.000 | 96.000 | 96.000 | 56,296,600 |
| 2026-03-10 | 99.000 | 100.00 | 94.000 | 96.000 | 96.000 | 5,983,500 |
| 2026-03-09 | 94.000 | 107.00 | 87.000 | 96.000 | 96.000 | 19,760,700 |
| 2026-03-06 | 103.00 | 103.00 | 98.000 | 98.000 | 98.000 | 9,346,200 |
| 2026-03-05 | 103.00 | 111.00 | 96.000 | 103.00 | 103.00 | 41,246,700 |
| 2026-03-04 | 142.00 | 170.00 | 110.00 | 110.00 | 110.00 | 337,179,500 |
| 2026-03-03 | 96.000 | 129.00 | 91.000 | 129.00 | 129.00 | 269,480,900 |
| 2026-03-02 | 100.00 | 100.00 | 89.000 | 96.000 | 96.000 | 6,891,200 |
| 2026-02-27 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | 2,350,000 |
| 2026-02-26 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 993,600 |
| 2026-02-25 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 594,500 |
| 2026-02-24 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,456,800 |
| 2026-02-23 | 108.00 | 109.00 | 100.00 | 108.00 | 108.00 | 2,256,200 |
| 2026-02-20 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 828,200 |
| 2026-02-19 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 696,000 |
| 2026-02-18 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1,604,600 |
| 2026-02-13 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 1,377,400 |
| 2026-02-12 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,517,500 |
| 2026-02-11 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,729,100 |
| 2026-02-10 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2,178,500 |
| 2026-02-09 | 104.00 | 120.00 | 100.00 | 108.00 | 108.00 | 20,188,400 |
| 2026-02-06 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2,044,800 |
| 2026-02-05 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | 2,900,900 |
| 2026-02-04 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1,550,800 |
| 2026-02-03 | 99.000 | 107.00 | 97.000 | 106.00 | 106.00 | 2,003,400 |
| 2026-02-02 | 110.00 | 110.00 | 97.000 | 100.00 | 100.00 | 3,450,800 |
| 2026-01-30 | 107.00 | 111.00 | 103.00 | 108.00 | 108.00 | 4,619,300 |
| 2026-01-29 | 97.000 | 116.00 | 92.000 | 105.00 | 105.00 | 20,878,700 |
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.