Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 123.00 | 124.00 | 108.00 | 108.00 | 108.00 | 11,478,500 |
| 2026-01-27 | 129.00 | 131.00 | 123.00 | 126.00 | 126.00 | 5,544,000 |
| 2026-01-26 | 126.00 | 134.00 | 124.00 | 128.00 | 128.00 | 10,207,700 |
| 2026-01-23 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | 4,569,300 |
| 2026-01-22 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 10,795,500 |
| 2026-01-21 | 138.00 | 143.00 | 127.00 | 130.00 | 130.00 | 55,760,200 |
| 2026-01-20 | 126.00 | 138.00 | 125.00 | 134.00 | 134.00 | 36,558,500 |
| 2026-01-19 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2,792,000 |
| 2026-01-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-01-15 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 2,702,900 |
| 2026-01-14 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 1,659,200 |
| 2026-01-13 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,228,300 |
| 2026-01-12 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | 5,222,400 |
| 2026-01-09 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 3,352,800 |
| 2026-01-08 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 5,296,400 |
| 2026-01-07 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 11,966,900 |
| 2026-01-06 | 125.00 | 135.00 | 125.00 | 128.00 | 128.00 | 17,724,600 |
| 2026-01-05 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 5,639,400 |
| 2026-01-02 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 2,042,900 |
| 2026-01-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-31 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-12-30 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | 5,642,400 |
| 2025-12-29 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1,633,200 |
| 2025-12-26 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-12-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-12-24 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 4,132,800 |
| 2025-12-23 | 122.00 | 129.00 | 121.00 | 122.00 | 122.00 | 9,474,700 |
| 2025-12-22 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 3,777,100 |
| 2025-12-19 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,240,000 |
| 2025-12-18 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | 6,797,900 |
| 2025-12-17 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 7,425,500 |
| 2025-12-16 | 124.00 | 129.00 | 122.00 | 124.00 | 124.00 | 10,605,500 |
| 2025-12-15 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 4,595,300 |
| 2025-12-12 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 6,925,700 |
| 2025-12-11 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 7,713,200 |
| 2025-12-10 | 129.00 | 132.00 | 126.00 | 131.00 | 131.00 | 13,481,400 |
| 2025-12-09 | 125.00 | 136.00 | 125.00 | 128.00 | 128.00 | 28,208,600 |
| 2025-12-08 | 126.00 | 143.00 | 123.00 | 133.00 | 133.00 | 111,229,500 |
| 2025-12-05 | 124.00 | 130.00 | 122.00 | 125.00 | 125.00 | 19,839,300 |
| 2025-12-04 | 125.00 | 130.00 | 122.00 | 124.00 | 124.00 | 66,851,500 |
| 2025-12-03 | 147.00 | 164.00 | 127.00 | 137.00 | 137.00 | 385,272,500 |
| 2025-12-02 | 119.00 | 133.00 | 117.00 | 122.00 | 122.00 | 65,782,800 |
| 2025-12-01 | 120.00 | 132.00 | 115.00 | 119.00 | 119.00 | 76,346,700 |
| 2025-11-28 | 116.00 | 125.00 | 115.00 | 117.00 | 117.00 | 16,747,100 |
| 2025-11-27 | 118.00 | 130.00 | 116.00 | 119.00 | 119.00 | 71,517,200 |
| 2025-11-26 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | 18,699,500 |
| 2025-11-25 | 127.00 | 134.00 | 117.00 | 121.00 | 121.00 | 74,650,200 |
| 2025-11-24 | 141.00 | 155.00 | 135.00 | 136.00 | 136.00 | 494,754,400 |
| 2025-11-21 | 113.00 | 133.00 | 113.00 | 121.00 | 121.00 | 31,683,400 |
| 2025-11-20 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,804,300 |
| 2025-11-19 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,619,700 |
| 2025-11-18 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 759,000 |
| 2025-11-17 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 910,400 |
| 2025-11-14 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,244,100 |
| 2025-11-13 | 117.00 | 120.00 | 114.00 | 117.00 | 117.00 | 5,537,400 |
| 2025-11-12 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,588,300 |
| 2025-11-11 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,768,800 |
| 2025-11-10 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,883,600 |
| 2025-11-07 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,950,300 |
| 2025-11-06 | 116.00 | 123.00 | 116.00 | 116.00 | 116.00 | 9,401,600 |
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.