PT Megapower Makmur Tbk (IDX:MPOW)
Indonesia · Delayed Price · Currency is IDR 105.00
0.00 (0.00%)
Oct 6, 2026, 4:14 PM WIB
PT Megapower Makmur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | - | 5,852,000 |
| Oct 5, 2026 | 99.00 | 119.00 | 99.00 | 105.00 | 105.00 | 7.14% | 49,097,800 |
| Oct 2, 2026 | 96.00 | 102.00 | 96.00 | 98.00 | 98.00 | 2.08% | 2,526,400 |
| Oct 1, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -2.04% | 2,401,800 |
| Sep 30, 2026 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | -1.01% | 1,082,500 |
| Sep 29, 2026 | 104.00 | 105.00 | 92.00 | 99.00 | 99.00 | -1.00% | 3,353,600 |
| Sep 28, 2026 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | - | 3,668,300 |
| Sep 25, 2026 | 111.00 | 112.00 | 98.00 | 100.00 | 100.00 | -9.09% | 6,823,300 |
| Sep 24, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,716,500 |
| Sep 23, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 1,932,300 |
| Sep 22, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 5,220,100 |
| Sep 21, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 2,378,600 |
| Sep 18, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 3,451,100 |
| Sep 17, 2026 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 0.88% | 7,307,300 |
| Sep 16, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 4,567,300 |
| Sep 15, 2026 | 112.00 | 122.00 | 111.00 | 115.00 | 115.00 | 2.68% | 21,298,600 |
| Sep 14, 2026 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | -0.88% | 7,600,200 |
| Sep 11, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | - | 2,977,400 |
| Sep 10, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 6,342,300 |
| Sep 9, 2026 | 116.00 | 118.00 | 113.00 | 115.00 | 115.00 | -0.86% | 6,600,800 |
| Sep 8, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1.75% | 16,660,100 |
| Sep 7, 2026 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 12,887,200 |
| Sep 4, 2026 | 138.00 | 150.00 | 115.00 | 115.00 | 115.00 | -5.74% | 213,384,000 |
| Sep 3, 2026 | 117.00 | 133.00 | 114.00 | 122.00 | 122.00 | 6.09% | 47,666,900 |
| Sep 2, 2026 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1.77% | 6,187,800 |
| Sep 1, 2026 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 0.89% | 5,485,300 |
| Aug 31, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 4,099,800 |
| Aug 28, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 4,981,600 |
| Aug 27, 2026 | 117.00 | 121.00 | 110.00 | 113.00 | 113.00 | -2.59% | 21,386,900 |
| Aug 26, 2026 | 111.00 | 120.00 | 108.00 | 116.00 | 116.00 | 5.45% | 52,350,200 |
| Aug 24, 2026 | 108.00 | 117.00 | 106.00 | 110.00 | 110.00 | 2.80% | 26,703,400 |
| Aug 21, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,555,100 |
| Aug 20, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 1,567,300 |
| Aug 19, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,041,400 |
| Aug 18, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 0.94% | 2,420,400 |
| Aug 14, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 695,400 |
| Aug 13, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 674,100 |
| Aug 12, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 811,000 |
| Aug 11, 2026 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | -0.93% | 8,178,900 |
| Aug 10, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 1,578,400 |
| Aug 7, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 3,194,300 |
| Aug 6, 2026 | 106.00 | 110.00 | 103.00 | 109.00 | 109.00 | 2.83% | 6,325,800 |
| Aug 5, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,694,600 |
| Aug 4, 2026 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 0.94% | 3,067,900 |
| Aug 3, 2026 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 2,084,100 |
| Jul 31, 2026 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 0.95% | 3,640,700 |
| Jul 30, 2026 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2.94% | 3,666,400 |
| Jul 29, 2026 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | -1.92% | 2,746,300 |
| Jul 28, 2026 | 101.00 | 108.00 | 100.00 | 104.00 | 104.00 | 2.97% | 14,260,700 |
| Jul 27, 2026 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | -1.94% | 4,434,600 |