PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 112.00
-1.00 (-0.88%)
Oct 27, 2025, 11:30 AM WIB
PT Megapower Makmur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 124,500 |
| Oct 23, 2025 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 0.88% | 440,900 |
| Oct 22, 2025 | 111.00 | 116.00 | 110.00 | 113.00 | 113.00 | 2.73% | 1,189,100 |
| Oct 21, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 402,400 |
| Oct 20, 2025 | 108.00 | 117.00 | 108.00 | 110.00 | 110.00 | 2.80% | 5,861,500 |
| Oct 17, 2025 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | -4.46% | 1,184,600 |
| Oct 16, 2025 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 1,078,200 |
| Oct 15, 2025 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 1,159,700 |
| Oct 14, 2025 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,359,200 |
| Oct 13, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 522,400 |
| Oct 10, 2025 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 1,057,100 |
| Oct 9, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 680,500 |
| Oct 8, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 1,540,400 |
| Oct 7, 2025 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 0.87% | 1,997,900 |
| Oct 6, 2025 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 2,017,200 |
| Oct 3, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 1,900,500 |
| Oct 2, 2025 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 1,404,600 |
| Oct 1, 2025 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | -2.54% | 5,450,500 |
| Sep 30, 2025 | 128.00 | 129.00 | 117.00 | 118.00 | 118.00 | -7.81% | 10,268,500 |
| Sep 29, 2025 | 113.00 | 133.00 | 112.00 | 128.00 | 128.00 | 12.28% | 46,957,500 |
| Sep 26, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 260,900 |
| Sep 25, 2025 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | -2.56% | 1,265,500 |
| Sep 24, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 956,400 |
| Sep 23, 2025 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | -0.85% | 1,677,600 |
| Sep 22, 2025 | 116.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2.61% | 1,677,600 |
| Sep 19, 2025 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 1,214,800 |
| Sep 18, 2025 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | - | 1,711,400 |
| Sep 17, 2025 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 2,554,700 |
| Sep 16, 2025 | 118.00 | 128.00 | 116.00 | 119.00 | 119.00 | 2.59% | 16,317,100 |
| Sep 15, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,255,200 |
| Sep 12, 2025 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1.74% | 682,800 |
| Sep 11, 2025 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.68% | 569,400 |
| Sep 10, 2025 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | -1.75% | 422,900 |
| Sep 9, 2025 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | - | 1,049,600 |
| Sep 8, 2025 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | -2.56% | 773,600 |
| Sep 4, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 672,200 |
| Sep 3, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 1,019,800 |
| Sep 2, 2025 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 4.42% | 2,205,400 |
| Sep 1, 2025 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | -5.04% | 3,658,000 |
| Aug 29, 2025 | 123.00 | 123.00 | 115.00 | 119.00 | 119.00 | -3.25% | 4,344,700 |
| Aug 28, 2025 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 2,020,100 |
| Aug 27, 2025 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | -0.81% | 2,490,100 |
| Aug 26, 2025 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | -1.59% | 2,268,800 |
| Aug 25, 2025 | 123.00 | 135.00 | 122.00 | 126.00 | 126.00 | 2.44% | 13,658,400 |
| Aug 22, 2025 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | - | 3,916,100 |
| Aug 21, 2025 | 122.00 | 139.00 | 121.00 | 123.00 | 123.00 | 0.82% | 42,755,800 |
| Aug 20, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 2,626,500 |
| Aug 19, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 603,400 |
| Aug 15, 2025 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | -0.83% | 2,579,200 |
| Aug 14, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 1,434,700 |