Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 115.00 | 125.00 | 114.00 | 115.00 | 115.00 | 31,219,800 |
| 2025-11-04 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 3,072,900 |
| 2025-11-03 | 115.00 | 121.00 | 113.00 | 115.00 | 115.00 | 8,371,100 |
| 2025-10-31 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | 5,113,900 |
| 2025-10-30 | 119.00 | 136.00 | 111.00 | 118.00 | 118.00 | 98,131,500 |
| 2025-10-29 | 111.00 | 116.00 | 107.00 | 113.00 | 113.00 | 2,602,400 |
| 2025-10-28 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 840,000 |
| 2025-10-27 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 470,500 |
| 2025-10-24 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 124,500 |
| 2025-10-23 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 440,900 |
| 2025-10-22 | 111.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,189,100 |
| 2025-10-21 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 402,400 |
| 2025-10-20 | 108.00 | 117.00 | 108.00 | 110.00 | 110.00 | 5,861,500 |
| 2025-10-17 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | 1,184,600 |
| 2025-10-16 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,078,200 |
| 2025-10-15 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 1,156,800 |
| 2025-10-14 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,359,200 |
| 2025-10-13 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 522,400 |
| 2025-10-10 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,057,100 |
| 2025-10-09 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 680,500 |
| 2025-10-08 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1,540,400 |
| 2025-10-07 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 1,997,900 |
| 2025-10-06 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,017,200 |
| 2025-10-03 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,900,500 |
| 2025-10-02 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,404,600 |
| 2025-10-01 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | 5,450,500 |
| 2025-09-30 | 128.00 | 129.00 | 117.00 | 118.00 | 118.00 | 10,268,500 |
| 2025-09-29 | 113.00 | 133.00 | 112.00 | 128.00 | 128.00 | 46,957,500 |
| 2025-09-26 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 260,900 |
| 2025-09-25 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,265,500 |
| 2025-09-24 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 956,400 |
| 2025-09-23 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,161,400 |
| 2025-09-22 | 116.00 | 119.00 | 114.00 | 118.00 | 118.00 | 1,677,600 |
| 2025-09-19 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,214,800 |
| 2025-09-18 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | 1,711,400 |
| 2025-09-17 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,554,700 |
| 2025-09-16 | 118.00 | 128.00 | 116.00 | 119.00 | 119.00 | 16,317,100 |
| 2025-09-15 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,255,200 |
| 2025-09-12 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 681,800 |
| 2025-09-11 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 569,400 |
| 2025-09-10 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 422,900 |
| 2025-09-09 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1,049,600 |
| 2025-09-08 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | 773,600 |
| 2025-09-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-09-04 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 672,200 |
| 2025-09-03 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,019,800 |
| 2025-09-02 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 2,197,000 |
| 2025-09-01 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 3,658,000 |
| 2025-08-29 | 123.00 | 123.00 | 115.00 | 119.00 | 119.00 | 4,298,100 |
| 2025-08-28 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2,020,100 |
| 2025-08-27 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | 2,490,100 |
| 2025-08-26 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2,268,800 |
| 2025-08-25 | 123.00 | 135.00 | 122.00 | 126.00 | 126.00 | 13,658,400 |
| 2025-08-22 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 3,916,100 |
| 2025-08-21 | 122.00 | 139.00 | 121.00 | 123.00 | 123.00 | 42,754,700 |
| 2025-08-20 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2,626,500 |
| 2025-08-19 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 603,400 |
| 2025-08-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-08-15 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,579,200 |
| 2025-08-14 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,434,700 |
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.