Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,434,700 |
| 2025-08-13 | 122.00 | 130.00 | 121.00 | 122.00 | 122.00 | 4,433,600 |
| 2025-08-12 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 2,816,200 |
| 2025-08-11 | 124.00 | 132.00 | 120.00 | 125.00 | 125.00 | 9,197,500 |
| 2025-08-08 | 127.00 | 129.00 | 122.00 | 124.00 | 124.00 | 7,458,200 |
| 2025-08-07 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | 6,510,200 |
| 2025-08-06 | 130.00 | 134.00 | 124.00 | 124.00 | 124.00 | 28,267,600 |
| 2025-08-05 | 125.00 | 129.00 | 120.00 | 122.00 | 122.00 | 4,095,400 |
| 2025-08-04 | 129.00 | 129.00 | 122.00 | 125.00 | 125.00 | 9,474,500 |
| 2025-08-01 | 140.00 | 140.00 | 124.00 | 129.00 | 129.00 | 15,427,400 |
| 2025-07-31 | 131.00 | 142.00 | 110.00 | 132.00 | 132.00 | 103,148,500 |
| 2025-07-30 | 120.00 | 127.00 | 118.00 | 126.00 | 126.00 | 6,386,900 |
| 2025-07-29 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,110,400 |
| 2025-07-28 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 5,662,600 |
| 2025-07-25 | 116.00 | 129.00 | 115.00 | 125.00 | 125.00 | 16,442,500 |
| 2025-07-24 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 657,600 |
| 2025-07-23 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 1,119,300 |
| 2025-07-22 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 837,700 |
| 2025-07-21 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 865,500 |
| 2025-07-18 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 754,800 |
| 2025-07-17 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 2,063,300 |
| 2025-07-16 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 948,900 |
| 2025-07-15 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,048,200 |
| 2025-07-14 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,317,000 |
| 2025-07-11 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,496,100 |
| 2025-07-10 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 3,168,600 |
| 2025-07-09 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 3,844,000 |
| 2025-07-08 | 123.00 | 125.00 | 117.00 | 119.00 | 119.00 | 6,467,900 |
| 2025-07-07 | 131.00 | 140.00 | 122.00 | 122.00 | 122.00 | 43,546,400 |
| 2025-07-04 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,234,000 |
| 2025-07-03 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 457,900 |
| 2025-07-02 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 877,200 |
| 2025-07-01 | 126.00 | 127.00 | 120.00 | 122.00 | 122.00 | 1,896,300 |
| 2025-06-30 | 121.00 | 126.00 | 119.00 | 124.00 | 124.00 | 2,799,000 |
| 2025-06-26 | 127.00 | 131.00 | 120.00 | 120.00 | 120.00 | 2,992,300 |
| 2025-06-25 | 123.00 | 133.00 | 120.00 | 125.00 | 125.00 | 9,270,900 |
| 2025-06-24 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | 2,725,100 |
| 2025-06-23 | 124.00 | 126.00 | 118.00 | 121.00 | 121.00 | 4,141,800 |
| 2025-06-20 | 121.00 | 135.00 | 117.00 | 131.00 | 131.00 | 7,306,400 |
| 2025-06-19 | 128.00 | 130.00 | 120.00 | 121.00 | 121.00 | 3,331,800 |
| 2025-06-18 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 2,298,600 |
| 2025-06-17 | 129.00 | 133.00 | 126.00 | 132.00 | 132.00 | 2,696,400 |
| 2025-06-16 | 130.00 | 133.00 | 125.00 | 130.00 | 130.00 | 4,106,800 |
| 2025-06-13 | 136.00 | 136.00 | 126.00 | 130.00 | 130.00 | 20,329,900 |
| 2025-06-12 | 120.00 | 144.00 | 119.00 | 140.00 | 140.00 | 19,034,400 |
| 2025-06-11 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1,593,600 |
| 2025-06-10 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,424,800 |
| 2025-06-05 | 119.00 | 130.00 | 117.00 | 124.00 | 124.00 | 10,001,700 |
| 2025-06-04 | 119.00 | 123.00 | 116.00 | 118.00 | 118.00 | 2,971,800 |
| 2025-06-03 | 124.00 | 128.00 | 118.00 | 119.00 | 119.00 | 6,121,500 |
| 2025-06-02 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | 7,201,500 |
| 2025-05-28 | 131.00 | 132.00 | 126.00 | 127.00 | 127.00 | 4,556,100 |
| 2025-05-27 | 144.00 | 144.00 | 121.00 | 131.00 | 131.00 | 28,720,400 |
| 2025-05-26 | 145.00 | 145.00 | 135.00 | 141.00 | 141.00 | 5,266,600 |
| 2025-05-23 | 147.00 | 147.00 | 139.00 | 144.00 | 144.00 | 11,108,900 |
| 2025-05-22 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 9,227,900 |
| 2025-05-21 | 134.00 | 154.00 | 132.00 | 143.00 | 143.00 | 30,539,600 |
| 2025-05-20 | 141.00 | 141.00 | 134.00 | 134.00 | 134.00 | 8,258,300 |
| 2025-05-19 | 134.00 | 160.00 | 128.00 | 139.00 | 139.00 | 61,581,900 |
| 2025-05-16 | 135.00 | 144.00 | 131.00 | 135.00 | 135.00 | 13,344,200 |
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.