Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 95.000 | 111.00 | 91.000 | 102.00 | 102.00 | 30,051,000 |
| 2025-02-04 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 1,988,200 |
| 2025-02-03 | 98.000 | 99.000 | 93.000 | 94.000 | 94.000 | 1,643,300 |
| 2025-01-31 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 1,327,800 |
| 2025-01-30 | 102.00 | 102.00 | 97.000 | 100.00 | 100.00 | 2,646,800 |
| 2025-01-24 | 102.00 | 104.00 | 91.000 | 101.00 | 101.00 | 7,266,400 |
| 2025-01-23 | 104.00 | 110.00 | 101.00 | 102.00 | 102.00 | 10,210,100 |
| 2025-01-22 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4,620,700 |
| 2025-01-21 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 3,576,300 |
| 2025-01-20 | 107.00 | 107.00 | 101.00 | 103.00 | 103.00 | 6,644,500 |
| 2025-01-17 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 9,824,400 |
| 2025-01-16 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 8,869,200 |
| 2025-01-15 | 101.00 | 106.00 | 96.000 | 106.00 | 106.00 | 16,278,400 |
| 2025-01-14 | 130.00 | 148.00 | 100.00 | 101.00 | 101.00 | 85,759,300 |
| 2025-01-13 | 87.000 | 117.00 | 86.000 | 117.00 | 117.00 | 55,595,200 |
| 2025-01-10 | 95.000 | 104.00 | 85.000 | 87.000 | 87.000 | 56,853,000 |
| 2025-01-09 | 81.000 | 86.000 | 80.000 | 84.000 | 84.000 | 4,532,700 |
| 2025-01-08 | 84.000 | 84.000 | 80.000 | 81.000 | 81.000 | 3,639,200 |
| 2025-01-07 | 86.000 | 86.000 | 84.000 | 84.000 | 84.000 | 719,400 |
| 2025-01-06 | 88.000 | 90.000 | 85.000 | 85.000 | 85.000 | 2,038,300 |
| 2025-01-03 | 90.000 | 93.000 | 87.000 | 88.000 | 88.000 | 7,376,200 |
| 2025-01-02 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 7,628,700 |
| 2024-12-30 | 85.000 | 95.000 | 80.000 | 91.000 | 91.000 | 22,459,500 |
| 2024-12-27 | 88.000 | 88.000 | 84.000 | 84.000 | 84.000 | 3,664,700 |
| 2024-12-24 | 93.000 | 103.00 | 87.000 | 88.000 | 88.000 | 34,469,700 |
| 2024-12-23 | 93.000 | 96.000 | 91.000 | 93.000 | 93.000 | 7,255,600 |
| 2024-12-20 | 93.000 | 97.000 | 91.000 | 93.000 | 93.000 | 10,847,200 |
| 2024-12-19 | 88.000 | 100.00 | 87.000 | 93.000 | 93.000 | 22,090,200 |
| 2024-12-18 | 83.000 | 90.000 | 82.000 | 88.000 | 88.000 | 3,978,800 |
| 2024-12-17 | 85.000 | 87.000 | 83.000 | 83.000 | 83.000 | 1,002,100 |
| 2024-12-16 | 84.000 | 86.000 | 83.000 | 84.000 | 84.000 | 542,500 |
| 2024-12-13 | 82.000 | 85.000 | 81.000 | 84.000 | 84.000 | 1,032,300 |
| 2024-12-12 | 84.000 | 85.000 | 81.000 | 82.000 | 82.000 | 519,400 |
| 2024-12-11 | 85.000 | 89.000 | 83.000 | 83.000 | 83.000 | 1,462,100 |
| 2024-12-10 | 90.000 | 92.000 | 85.000 | 86.000 | 86.000 | 965,800 |
| 2024-12-09 | 88.000 | 92.000 | 87.000 | 88.000 | 88.000 | 610,600 |
| 2024-12-06 | 87.000 | 90.000 | 86.000 | 87.000 | 87.000 | 644,700 |
| 2024-12-05 | 88.000 | 93.000 | 86.000 | 89.000 | 89.000 | 2,347,400 |
| 2024-12-04 | 79.000 | 95.000 | 77.000 | 89.000 | 89.000 | 11,830,400 |
| 2024-12-03 | 80.000 | 85.000 | 76.000 | 80.000 | 80.000 | 1,177,400 |
| 2024-12-02 | 84.000 | 84.000 | 77.000 | 80.000 | 80.000 | 2,119,700 |
| 2024-11-29 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 1,644,600 |
| 2024-11-28 | 84.000 | 89.000 | 84.000 | 84.000 | 84.000 | 3,884,500 |
| 2024-11-26 | 95.000 | 95.000 | 87.000 | 88.000 | 88.000 | 6,634,900 |
| 2024-11-25 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 2,728,000 |
| 2024-11-22 | 89.000 | 93.000 | 89.000 | 92.000 | 92.000 | 4,426,200 |
| 2024-11-21 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 3,297,900 |
| 2024-11-20 | 95.000 | 95.000 | 91.000 | 92.000 | 92.000 | 1,969,600 |
| 2024-11-19 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 6,946,400 |
| 2024-11-18 | 93.000 | 96.000 | 90.000 | 95.000 | 95.000 | 4,590,300 |
| 2024-11-15 | 95.000 | 98.000 | 92.000 | 93.000 | 93.000 | 5,834,000 |
| 2024-11-14 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 3,673,100 |
| 2024-11-13 | 96.000 | 100.00 | 92.000 | 95.000 | 95.000 | 9,023,700 |
| 2024-11-12 | 92.000 | 99.000 | 92.000 | 96.000 | 96.000 | 10,361,600 |
| 2024-11-11 | 89.000 | 98.000 | 88.000 | 96.000 | 96.000 | 20,197,700 |
| 2024-11-08 | 85.000 | 96.000 | 85.000 | 89.000 | 89.000 | 8,496,700 |
| 2024-11-07 | 85.000 | 95.000 | 82.000 | 95.000 | 95.000 | 19,151,500 |
| 2024-11-06 | 91.000 | 94.000 | 83.000 | 84.000 | 84.000 | 32,446,800 |
| 2024-11-05 | 100.00 | 117.00 | 90.000 | 92.000 | 92.000 | 160,235,300 |
| 2024-11-04 | 75.000 | 112.00 | 75.000 | 100.00 | 100.00 | 371,685,700 |
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.