Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 142.00 | 146.00 | 130.00 | 135.00 | 135.00 | 22,689,300 |
| 2025-05-14 | 168.00 | 197.00 | 132.00 | 140.00 | 140.00 | 120,419,600 |
| 2025-05-09 | 132.00 | 149.00 | 113.00 | 149.00 | 149.00 | 62,268,200 |
| 2025-05-08 | 113.00 | 113.00 | 104.00 | 111.00 | 111.00 | 7,695,600 |
| 2025-05-07 | 121.00 | 139.00 | 112.00 | 113.00 | 113.00 | 68,307,700 |
| 2025-05-06 | 103.00 | 117.00 | 101.00 | 115.00 | 115.00 | 56,046,300 |
| 2025-05-05 | 92.000 | 96.000 | 92.000 | 95.000 | 95.000 | 2,101,900 |
| 2025-05-02 | 93.000 | 93.000 | 87.000 | 92.000 | 92.000 | 7,281,200 |
| 2025-04-30 | 98.000 | 106.00 | 95.000 | 97.000 | 97.000 | 31,902,400 |
| 2025-04-29 | 89.000 | 91.000 | 87.000 | 91.000 | 91.000 | 2,273,100 |
| 2025-04-28 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 1,658,200 |
| 2025-04-25 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 1,346,800 |
| 2025-04-24 | 89.000 | 89.000 | 87.000 | 88.000 | 88.000 | 305,200 |
| 2025-04-23 | 89.000 | 91.000 | 87.000 | 89.000 | 89.000 | 646,300 |
| 2025-04-22 | 86.000 | 89.000 | 86.000 | 86.000 | 86.000 | 313,600 |
| 2025-04-21 | 90.000 | 91.000 | 86.000 | 86.000 | 86.000 | 1,015,800 |
| 2025-04-17 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 477,900 |
| 2025-04-16 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 3,005,300 |
| 2025-04-15 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 3,443,100 |
| 2025-04-14 | 92.000 | 95.000 | 89.000 | 92.000 | 92.000 | 9,350,700 |
| 2025-04-11 | 86.000 | 93.000 | 86.000 | 90.000 | 90.000 | 3,255,500 |
| 2025-04-10 | 87.000 | 90.000 | 85.000 | 86.000 | 86.000 | 2,118,500 |
| 2025-04-09 | 82.000 | 98.000 | 82.000 | 87.000 | 87.000 | 6,449,300 |
| 2025-04-08 | 80.000 | 89.000 | 80.000 | 82.000 | 82.000 | 1,645,500 |
| 2025-03-27 | 91.000 | 94.000 | 90.000 | 93.000 | 93.000 | 2,071,500 |
| 2025-03-26 | 90.000 | 95.000 | 89.000 | 94.000 | 94.000 | 1,859,700 |
| 2025-03-25 | 94.000 | 97.000 | 89.000 | 91.000 | 91.000 | 2,677,200 |
| 2025-03-24 | 97.000 | 97.000 | 90.000 | 94.000 | 94.000 | 1,283,400 |
| 2025-03-21 | 102.00 | 102.00 | 97.000 | 97.000 | 97.000 | 1,634,500 |
| 2025-03-20 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 6,187,300 |
| 2025-03-19 | 97.000 | 101.00 | 95.000 | 100.00 | 100.00 | 4,573,400 |
| 2025-03-18 | 98.000 | 103.00 | 93.000 | 100.00 | 100.00 | 9,530,900 |
| 2025-03-17 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 3,593,900 |
| 2025-03-14 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 2,572,600 |
| 2025-03-13 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 3,865,500 |
| 2025-03-12 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 4,572,000 |
| 2025-03-11 | 102.00 | 103.00 | 98.000 | 101.00 | 101.00 | 4,018,300 |
| 2025-03-10 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,457,200 |
| 2025-03-07 | 100.00 | 106.00 | 98.000 | 102.00 | 102.00 | 10,071,100 |
| 2025-03-06 | 99.000 | 101.00 | 96.000 | 100.00 | 100.00 | 5,207,900 |
| 2025-03-05 | 93.000 | 100.00 | 92.000 | 99.000 | 99.000 | 5,329,800 |
| 2025-03-04 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 1,395,100 |
| 2025-03-03 | 97.000 | 98.000 | 91.000 | 96.000 | 96.000 | 3,797,100 |
| 2025-02-28 | 106.00 | 110.00 | 95.000 | 95.000 | 95.000 | 8,039,900 |
| 2025-02-27 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,806,800 |
| 2025-02-26 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 3,565,700 |
| 2025-02-25 | 109.00 | 111.00 | 103.00 | 107.00 | 107.00 | 4,065,200 |
| 2025-02-24 | 108.00 | 118.00 | 104.00 | 108.00 | 108.00 | 9,300,000 |
| 2025-02-21 | 118.00 | 135.00 | 107.00 | 107.00 | 107.00 | 65,731,700 |
| 2025-02-20 | 109.00 | 111.00 | 104.00 | 111.00 | 111.00 | 7,140,600 |
| 2025-02-19 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 6,262,600 |
| 2025-02-18 | 104.00 | 114.00 | 101.00 | 114.00 | 114.00 | 15,386,400 |
| 2025-02-17 | 103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 2,536,000 |
| 2025-02-14 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,476,500 |
| 2025-02-13 | 101.00 | 112.00 | 100.00 | 103.00 | 103.00 | 8,237,600 |
| 2025-02-12 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 4,462,300 |
| 2025-02-11 | 107.00 | 108.00 | 98.000 | 101.00 | 101.00 | 5,511,200 |
| 2025-02-10 | 118.00 | 125.00 | 105.00 | 106.00 | 106.00 | 43,731,200 |
| 2025-02-07 | 109.00 | 117.00 | 100.00 | 103.00 | 103.00 | 17,459,600 |
| 2025-02-06 | 103.00 | 118.00 | 95.000 | 118.00 | 118.00 | 21,096,100 |
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.