PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 96.00
-8.00 (-7.69%)
Mar 2, 2026, 4:00 PM WIB
PT Megapower Makmur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 100.00 | 100.00 | 89.00 | 95.00 | - | -8.65% | 6,352,400 |
| Feb 27, 2026 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | 0.97% | 2,350,000 |
| Feb 26, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -1.90% | 993,600 |
| Feb 25, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 594,500 |
| Feb 24, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,456,800 |
| Feb 23, 2026 | 108.00 | 109.00 | 100.00 | 108.00 | 108.00 | - | 2,266,200 |
| Feb 20, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 828,200 |
| Feb 19, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 696,000 |
| Feb 18, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 1,604,600 |
| Feb 13, 2026 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 1,377,400 |
| Feb 12, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,517,500 |
| Feb 11, 2026 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 2,729,100 |
| Feb 10, 2026 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 0.93% | 2,178,500 |
| Feb 9, 2026 | 104.00 | 120.00 | 100.00 | 108.00 | 108.00 | 2.86% | 20,188,400 |
| Feb 6, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | -1.87% | 2,044,800 |
| Feb 5, 2026 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | - | 2,900,900 |
| Feb 4, 2026 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 0.94% | 1,550,800 |
| Feb 3, 2026 | 99.00 | 107.00 | 97.00 | 106.00 | 106.00 | 6.00% | 2,003,400 |
| Feb 2, 2026 | 110.00 | 110.00 | 97.00 | 100.00 | 100.00 | -7.41% | 3,450,800 |
| Jan 30, 2026 | 107.00 | 111.00 | 103.00 | 108.00 | 108.00 | 2.86% | 4,619,300 |
| Jan 29, 2026 | 97.00 | 116.00 | 92.00 | 105.00 | 105.00 | -2.78% | 20,878,700 |
| Jan 28, 2026 | 123.00 | 124.00 | 108.00 | 108.00 | 108.00 | -14.29% | 11,478,500 |
| Jan 27, 2026 | 129.00 | 131.00 | 123.00 | 126.00 | 126.00 | -1.56% | 5,544,000 |
| Jan 26, 2026 | 126.00 | 134.00 | 124.00 | 128.00 | 128.00 | 3.23% | 10,207,700 |
| Jan 23, 2026 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | -2.36% | 4,569,300 |
| Jan 22, 2026 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | -2.31% | 10,795,500 |
| Jan 21, 2026 | 138.00 | 143.00 | 127.00 | 130.00 | 130.00 | -2.99% | 55,760,200 |
| Jan 20, 2026 | 126.00 | 138.00 | 125.00 | 134.00 | 134.00 | 6.35% | 36,558,500 |
| Jan 19, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | - | 2,792,000 |
| Jan 15, 2026 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1.61% | 2,702,900 |
| Jan 14, 2026 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | - | 1,659,200 |
| Jan 13, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 2,228,300 |
| Jan 12, 2026 | 126.00 | 128.00 | 121.00 | 123.00 | 123.00 | -2.38% | 5,222,400 |
| Jan 9, 2026 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | -0.79% | 3,352,800 |
| Jan 8, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 5,296,400 |
| Jan 7, 2026 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.56% | 11,966,900 |
| Jan 6, 2026 | 125.00 | 135.00 | 125.00 | 128.00 | 128.00 | 2.40% | 17,724,600 |
| Jan 5, 2026 | 124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 0.81% | 5,639,400 |
| Jan 2, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 2,042,900 |
| Dec 30, 2025 | 123.00 | 127.00 | 122.00 | 123.00 | 123.00 | - | 5,642,400 |
| Dec 29, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 1,633,200 |
| Dec 24, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 4,132,800 |
| Dec 23, 2025 | 122.00 | 129.00 | 121.00 | 122.00 | 122.00 | 0.83% | 9,474,700 |
| Dec 22, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 3,777,100 |
| Dec 19, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 3,240,000 |
| Dec 18, 2025 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.80% | 6,797,900 |
| Dec 17, 2025 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 0.81% | 7,425,500 |
| Dec 16, 2025 | 124.00 | 129.00 | 122.00 | 124.00 | 124.00 | - | 10,605,500 |
| Dec 15, 2025 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 4,595,300 |
| Dec 12, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 6,925,700 |