Megapower Makmur TBK PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 77.000 | 83.000 | 77.000 | 79.000 | 79.000 | 2,207,500 |
| 2026-10-16 | 88.000 | 88.000 | 82.000 | 82.000 | 82.000 | 4,076,100 |
| 2026-10-15 | 98.000 | 99.000 | 87.000 | 96.000 | 96.000 | 7,554,300 |
| 2026-10-14 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 1,081,100 |
| 2026-10-13 | 97.000 | 98.000 | 93.000 | 96.000 | 96.000 | 3,918,600 |
| 2026-10-12 | 100.00 | 103.00 | 95.000 | 96.000 | 96.000 | 2,461,700 |
| 2026-10-09 | 102.00 | 103.00 | 97.000 | 101.00 | 101.00 | 1,511,200 |
| 2026-10-08 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 2,437,500 |
| 2026-10-07 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,364,900 |
| 2026-10-06 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 5,850,500 |
| 2026-10-05 | 99.000 | 119.00 | 99.000 | 105.00 | 105.00 | 49,097,800 |
| 2026-10-02 | 96.000 | 102.00 | 96.000 | 98.000 | 98.000 | 2,526,400 |
| 2026-10-01 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 2,401,800 |
| 2026-09-30 | 99.000 | 102.00 | 97.000 | 98.000 | 98.000 | 1,082,500 |
| 2026-09-29 | 104.00 | 105.00 | 92.000 | 99.000 | 99.000 | 3,353,600 |
| 2026-09-28 | 100.00 | 105.00 | 98.000 | 100.00 | 100.00 | 3,668,300 |
| 2026-09-25 | 111.00 | 112.00 | 98.000 | 100.00 | 100.00 | 6,823,300 |
| 2026-09-24 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,716,500 |
| 2026-09-23 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,932,300 |
| 2026-09-22 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 5,220,100 |
| 2026-09-21 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 2,378,600 |
| 2026-09-18 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,451,100 |
| 2026-09-17 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 7,307,300 |
| 2026-09-16 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 4,567,300 |
| 2026-09-15 | 112.00 | 122.00 | 111.00 | 115.00 | 115.00 | 21,298,600 |
| 2026-09-14 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 7,600,200 |
| 2026-09-11 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2,977,400 |
| 2026-09-10 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 6,342,300 |
| 2026-09-09 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | 6,600,800 |
| 2026-09-08 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 16,660,100 |
| 2026-09-07 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 12,887,200 |
| 2026-09-04 | 138.00 | 150.00 | 115.00 | 115.00 | 115.00 | 213,384,000 |
| 2026-09-03 | 117.00 | 133.00 | 114.00 | 122.00 | 122.00 | 47,666,900 |
| 2026-09-02 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 6,177,600 |
| 2026-09-01 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 5,485,300 |
| 2026-08-31 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 4,099,800 |
| 2026-08-28 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 4,981,600 |
| 2026-08-27 | 117.00 | 121.00 | 110.00 | 113.00 | 113.00 | 21,386,900 |
| 2026-08-26 | 111.00 | 120.00 | 108.00 | 116.00 | 116.00 | 52,350,200 |
| 2026-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-24 | 108.00 | 117.00 | 106.00 | 110.00 | 110.00 | 26,703,400 |
| 2026-08-21 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,555,100 |
| 2026-08-20 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,567,300 |
| 2026-08-19 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,041,400 |
| 2026-08-18 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 2,420,400 |
| 2026-08-17 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-08-14 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 695,400 |
| 2026-08-13 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 674,100 |
| 2026-08-12 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 811,000 |
| 2026-08-11 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | 8,178,900 |
| 2026-08-10 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1,578,400 |
| 2026-08-07 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 3,194,300 |
| 2026-08-06 | 106.00 | 110.00 | 103.00 | 109.00 | 109.00 | 6,325,800 |
| 2026-08-05 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,694,600 |
| 2026-08-04 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 3,067,900 |
| 2026-08-03 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,084,100 |
| 2026-07-31 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 3,640,700 |
| 2026-07-30 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 3,666,400 |
| 2026-07-29 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | 2,746,300 |
| 2026-07-28 | 101.00 | 108.00 | 100.00 | 104.00 | 104.00 | 14,260,700 |
Page 1 of 5 · 253 trading daysOlder →
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.